Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 5.451 5.451 5.451 0 -0.01(-0.21%)
Aug 30, 2018 5.485 5.507 5.462 5.462 31,693 -0.05(-0.82%)
Aug 29, 2018 5.485 5.513 5.445 5.507 105,991 -0.02(-0.31%)
Aug 28, 2018 5.485 5.524 5.468 5.524 99,851 +0.04(+0.72%)
Aug 27, 2018 5.485 5.507 5.485 5.485 83,317 -0.01(-0.10%)
Aug 24, 2018 5.507 5.507 5.445 5.490 36,785 +0.02(+0.31%)
Aug 23, 2018 5.496 5.520 5.406 5.473 132,006 -0.02(-0.41%)
Aug 22, 2018 5.536 5.536 5.496 5.496 112,833 -0.02(-0.41%)
Aug 21, 2018 5.502 5.522 5.502 5.519 146,430 +0.02(+0.41%)
Aug 20, 2018 5.490 5.498 5.428 5.496 58,925 -0.01(-0.10%)
Aug 17, 2018 5.530 5.530 5.496 5.502 29,711 -0.01(-0.21%)
Aug 16, 2018 5.513 5.547 5.513 5.513 36,849 +0.01(+0.10%)
Aug 15, 2018 5.513 5.518 5.485 5.507 82,326 +0.01(+0.21%)
Aug 14, 2018 5.445 5.536 5.445 5.496 140,845 +0.03(+0.62%)
Aug 13, 2018 5.530 5.530 5.440 5.462 170,905 -0.10(-1.73%)
Aug 10, 2018 5.643 5.643 5.524 5.558 80,998 -0.09(-1.65%)
Aug 09, 2018 5.677 5.677 5.643 5.652 96,276 -0.02(-0.35%)
Aug 08, 2018 5.688 5.694 5.671 5.671 54,237 -0.02(-0.40%)
Aug 07, 2018 5.694 5.696 5.677 5.694 107,303 +0.01(+0.10%)
Aug 06, 2018 5.671 5.688 5.671 5.688 96,186 +0.01(+0.20%)
Aug 03, 2018 5.654 5.683 5.654 5.677 135,999 +0.00(+0.00%)
Aug 02, 2018 5.654 5.677 5.642 5.677 105,609 +0.00(+0.00%)
Aug 01, 2018 5.677 5.700 5.666 5.677 54,575 -0.02(-0.30%)
Jul 31, 2018 5.694 5.694 5.666 5.694 51,405 +0.02(+0.40%)
Jul 30, 2018 5.683 5.688 5.666 5.672 229,544 -0.02(-0.39%)
Jul 27, 2018 5.694 5.694 5.660 5.694 63,931 +0.01(+0.20%)
Jul 26, 2018 5.660 5.705 5.660 5.683 165,272 -0.02(-0.30%)
Jul 25, 2018 5.683 5.700 5.655 5.700 176,979 +0.03(+0.59%)
Jul 24, 2018 5.660 5.669 5.638 5.666 136,973 +0.01(+0.10%)
Jul 23, 2018 5.672 5.672 5.649 5.660 49,683 -0.01(-0.10%)
Jul 20, 2018 5.643 5.683 5.643 5.666 93,487 +0.02(+0.30%)
Jul 19, 2018 5.649 5.655 5.638 5.649 35,529 -0.01(-0.10%)
Jul 18, 2018 5.666 5.672 5.655 5.655 73,631 -0.01(-0.20%)
Jul 17, 2018 5.660 5.670 5.652 5.666 84,298 +0.00(+0.00%)
Jul 16, 2018 5.688 5.688 5.660 5.666 102,463 -0.02(-0.39%)
Jul 13, 2018 5.694 5.694 5.672 5.688 59,210 +0.00(+0.00%)
Jul 12, 2018 5.700 5.700 5.672 5.688 75,067 +0.01(+0.10%)
Jul 11, 2018 5.700 5.705 5.669 5.683 73,660 -0.01(-0.20%)
Jul 10, 2018 5.688 5.694 5.660 5.694 60,330 +0.01(+0.20%)
Jul 09, 2018 5.660 5.688 5.655 5.683 129,214 +0.02(+0.40%)
Jul 06, 2018 5.615 5.666 5.615 5.660 135,319 +0.06(+1.10%)
Jul 05, 2018 5.604 5.615 5.576 5.599 78,580 +0.02(+0.30%)
Jul 03, 2018 5.582 5.582 5.582 0 +0.01(+0.10%)
Jul 02, 2018 5.570 5.587 5.559 5.576 62,864 -0.01(-0.25%)
Jun 29, 2018 5.568 5.596 5.562 5.590 119,794 +0.04(+0.70%)
Jun 28, 2018 5.557 5.590 5.540 5.551 68,877 +0.00(+0.00%)
Jun 27, 2018 5.557 5.562 5.550 5.551 136,015 +0.01(+0.20%)
Jun 26, 2018 5.518 5.562 5.518 5.540 144,156 -0.01(-0.20%)
Jun 25, 2018 5.601 5.601 5.507 5.551 246,514 -0.04(-0.80%)
Jun 22, 2018 5.585 5.607 5.568 5.596 45,455 +0.06(+1.01%)
Jun 21, 2018 5.562 5.568 5.529 5.540 121,398 -0.01(-0.10%)
Jun 20, 2018 5.573 5.573 5.540 5.546 137,095 -0.05(-0.90%)
Jun 19, 2018 5.562 5.596 5.523 5.596 62,419 +0.02(+0.40%)
Jun 18, 2018 5.601 5.601 5.567 5.573 109,455 -0.03(-0.61%)
Jun 15, 2018 5.635 5.607 5.607 59,663 -0.03(-0.48%)
Jun 14, 2018 5.651 5.657 5.612 5.635 198,259 +0.00(+0.00%)
Jun 13, 2018 5.679 5.679 5.612 5.635 97,556 -0.04(-0.79%)
Jun 12, 2018 5.729 5.729 5.657 5.679 84,226 -0.05(-0.88%)
Jun 11, 2018 5.741 5.741 5.729 5.729 40,951 +0.00(+0.00%)
Jun 08, 2018 5.724 5.746 5.724 5.729 52,474 -0.02(-0.39%)
Jun 07, 2018 5.768 5.768 5.736 5.752 43,799 -0.01(-0.19%)
Jun 06, 2018 5.763 5.763 45,092 -0.03(-0.58%)
Jun 05, 2018 5.757 5.796 5.757 5.796 98,293 +0.04(+0.68%)
Jun 04, 2018 5.791 5.791 5.746 5.757 103,441 -0.02(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.