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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2019 5.996 6.008 5.988 6.002 104,501 +0.00(+0.00%)
May 30, 2019 5.990 6.008 5.990 6.002 11,586 +0.03(+0.51%)
May 29, 2019 5.954 5.984 5.954 5.972 89,127 +0.00(+0.00%)
May 28, 2019 5.948 5.984 5.948 5.972 30,244 +0.03(+0.51%)
May 24, 2019 5.923 5.960 5.923 5.942 17,554 +0.02(+0.31%)
May 23, 2019 5.917 5.929 5.911 5.923 48,928 +0.00(+0.00%)
May 22, 2019 5.911 5.929 5.899 5.923 76,117 +0.02(+0.41%)
May 21, 2019 5.923 5.936 5.863 5.899 512,550 -0.02(-0.41%)
May 20, 2019 5.923 5.942 5.923 5.923 33,536 +0.00(+0.00%)
May 17, 2019 5.948 5.948 5.923 5.923 27,988 -0.03(-0.46%)
May 16, 2019 5.929 5.954 5.929 5.951 39,917 +0.01(+0.15%)
May 15, 2019 5.929 5.948 5.917 5.942 57,166 -0.01(-0.10%)
May 14, 2019 5.923 5.948 5.923 5.948 21,123 +0.02(+0.31%)
May 13, 2019 5.966 5.966 5.923 5.929 35,552 -0.03(-0.51%)
May 10, 2019 5.929 5.978 5.929 5.960 22,688 +0.04(+0.61%)
May 09, 2019 5.972 5.986 5.917 5.923 43,648 -0.04(-0.71%)
May 08, 2019 5.966 5.978 5.954 5.966 37,584 -0.01(-0.10%)
May 07, 2019 6.014 6.014 5.954 5.972 144,200 -0.02(-0.30%)
May 06, 2019 5.984 5.990 5.978 5.990 66,273 +0.01(+0.20%)
May 03, 2019 5.966 5.990 5.966 5.978 24,841 +0.02(+0.30%)
May 02, 2019 5.990 5.996 5.954 5.960 36,241 -0.04(-0.60%)
May 01, 2019 5.966 6.002 5.966 5.996 17,483 +0.04(+0.61%)
Apr 30, 2019 5.966 5.984 5.924 5.960 86,744 -0.01(-0.10%)
Apr 29, 2019 5.972 5.994 5.960 5.966 47,255 -0.01(-0.20%)
Apr 26, 2019 5.984 5.984 5.966 5.978 16,511 +0.01(+0.10%)
Apr 25, 2019 5.996 5.996 5.954 5.972 109,721 -0.03(-0.45%)
Apr 24, 2019 6.014 6.026 5.996 5.999 28,615 -0.01(-0.25%)
Apr 23, 2019 6.002 6.026 5.990 6.014 37,784 +0.02(+0.30%)
Apr 22, 2019 6.002 6.014 5.966 5.996 43,124 -0.01(-0.11%)
Apr 18, 2019 6.014 6.022 5.966 6.002 52,204 -0.01(-0.19%)
Apr 17, 2019 6.020 6.020 5.996 6.014 58,489 -0.01(-0.10%)
Apr 16, 2019 6.002 6.026 6.002 6.020 20,121 +0.01(+0.20%)
Apr 15, 2019 6.032 6.032 5.996 6.008 24,237 -0.01(-0.10%)
Apr 12, 2019 6.026 6.026 5.978 6.014 22,015 -0.01(-0.15%)
Apr 11, 2019 5.996 6.026 5.990 6.023 27,014 -0.00(-0.05%)
Apr 10, 2019 6.008 6.026 5.980 6.026 195,840 +0.00(+0.00%)
Apr 09, 2019 6.003 6.026 5.991 6.026 30,929 +0.04(+0.70%)
Apr 08, 2019 5.978 6.002 5.978 5.984 51,945 +0.01(+0.20%)
Apr 05, 2019 5.966 5.984 5.966 5.972 34,024 -0.01(-0.10%)
Apr 04, 2019 5.966 5.978 5.960 5.978 68,432 +0.01(+0.10%)
Apr 03, 2019 5.948 5.972 5.918 5.972 128,821 +0.00(+0.00%)
Apr 02, 2019 5.972 5.990 5.972 5.972 108,338 -0.01(-0.20%)
Apr 01, 2019 5.996 6.006 5.984 5.984 54,451 +0.00(+0.00%)
Mar 29, 2019 5.984 5.984 5.972 5.984 112,867 -0.02(-0.30%)
Mar 28, 2019 5.978 6.002 5.966 6.002 40,743 -0.01(-0.10%)
Mar 27, 2019 6.007 6.043 5.996 6.007 50,498 -0.02(-0.30%)
Mar 26, 2019 6.007 6.061 6.002 6.025 57,305 -0.02(-0.30%)
Mar 25, 2019 5.984 6.043 5.972 6.043 68,276 +0.02(+0.30%)
Mar 22, 2019 5.996 6.031 5.989 6.025 26,201 +0.05(+0.90%)
Mar 21, 2019 5.960 6.043 5.960 5.972 37,667 +0.00(+0.00%)
Mar 20, 2019 5.924 5.972 5.924 5.972 31,656 +0.02(+0.31%)
Mar 19, 2019 5.948 5.954 5.938 5.954 16,093 +0.01(+0.24%)
Mar 18, 2019 5.918 5.940 5.912 5.940 22,966 +0.03(+0.56%)
Mar 15, 2019 5.924 5.924 5.882 5.906 24,857 -0.01(-0.10%)
Mar 14, 2019 5.912 5.912 5.900 5.912 17,674 -0.01(-0.10%)
Mar 13, 2019 5.900 5.924 5.896 5.918 13,547 -0.01(-0.10%)
Mar 12, 2019 5.912 5.924 5.894 5.924 6,646 +0.01(+0.20%)
Mar 11, 2019 5.894 5.912 5.871 5.912 25,897 +0.04(+0.61%)
Mar 08, 2019 5.859 5.882 5.823 5.876 54,082 -0.01(-0.10%)
Mar 07, 2019 5.894 5.894 5.865 5.882 31,570 -0.03(-0.50%)
Mar 06, 2019 5.906 5.918 5.883 5.912 46,314 +0.00(+0.00%)
Mar 05, 2019 5.853 5.912 5.853 5.912 91,187 +0.05(+0.81%)
Mar 04, 2019 5.900 5.916 5.865 5.865 24,941 -0.03(-0.51%)
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.