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 )

6.430 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2018 5.805 5.810 5.777 5.799 141,535 +0.01(+0.19%)
May 30, 2018 5.805 5.810 5.777 5.788 40,605 -0.00(-0.03%)
May 29, 2018 5.794 5.799 5.774 5.790 92,870 -0.01(-0.17%)
May 25, 2018 5.799 5.799 5.799 0 +0.01(+0.10%)
May 24, 2018 5.794 5.805 5.788 5.794 71,043 +0.01(+0.19%)
May 23, 2018 5.794 5.794 5.771 5.783 90,913 -0.01(-0.19%)
May 22, 2018 5.805 5.805 5.783 5.794 29,776 +0.01(+0.19%)
May 21, 2018 5.794 5.810 5.781 5.783 66,117 -0.01(-0.19%)
May 18, 2018 5.816 5.821 5.794 5.794 18,359 -0.03(-0.48%)
May 17, 2018 5.866 5.871 5.783 5.821 119,378 -0.04(-0.66%)
May 16, 2018 5.899 5.899 5.849 5.860 47,297 -0.01(-0.09%)
May 15, 2018 5.926 5.932 5.866 5.866 46,793 -0.08(-1.30%)
May 14, 2018 5.915 5.944 5.915 5.943 38,227 +0.02(+0.37%)
May 11, 2018 5.937 5.943 5.904 5.921 51,430 +0.01(+0.19%)
May 10, 2018 5.921 5.926 5.893 5.910 126,563 +0.04(+0.66%)
May 09, 2018 5.921 5.921 5.854 5.871 55,642 -0.02(-0.38%)
May 08, 2018 5.954 5.960 5.879 5.893 114,751 -0.07(-1.21%)
May 07, 2018 5.993 6.004 5.965 5.965 24,718 -0.03(-0.46%)
May 04, 2018 5.993 6.015 5.987 5.993 33,358 -0.01(-0.18%)
May 03, 2018 6.009 6.035 5.982 6.004 32,516 +0.01(+0.09%)
May 02, 2018 6.059 6.085 5.992 5.998 105,334 -0.09(-1.54%)
May 01, 2018 6.065 6.109 6.062 6.092 37,766 +0.02(+0.41%)
Apr 30, 2018 6.084 6.101 6.067 6.067 28,619 +0.01(+0.09%)
Apr 27, 2018 6.051 6.084 6.051 6.062 39,986 -0.01(-0.18%)
Apr 26, 2018 6.128 6.128 6.073 6.073 50,421 -0.03(-0.45%)
Apr 25, 2018 6.122 6.122 6.078 6.100 26,064 -0.01(-0.18%)
Apr 24, 2018 6.128 6.128 6.099 6.111 37,873 +0.00(+0.00%)
Apr 23, 2018 6.155 6.159 6.111 6.111 45,552 -0.04(-0.63%)
Apr 20, 2018 6.205 6.205 6.149 6.150 39,978 -0.05(-0.80%)
Apr 19, 2018 6.188 6.199 6.172 6.199 139,712 +0.03(+0.45%)
Apr 18, 2018 6.194 6.194 6.144 6.172 35,859 -0.01(-0.09%)
Apr 17, 2018 6.188 6.188 6.155 6.177 75,337 +0.01(+0.09%)
Apr 16, 2018 6.183 6.183 6.128 6.172 43,354 +0.02(+0.27%)
Apr 13, 2018 6.177 6.183 6.155 6.155 29,587 +0.00(+0.00%)
Apr 12, 2018 6.194 6.194 6.155 6.155 41,172 -0.01(-0.09%)
Apr 11, 2018 6.238 6.238 6.161 6.161 58,585 -0.04(-0.71%)
Apr 10, 2018 6.276 6.276 6.177 6.205 60,030 -0.01(-0.18%)
Apr 09, 2018 6.243 6.259 6.139 6.216 288,004 -0.03(-0.44%)
Apr 06, 2018 6.298 6.359 6.231 6.243 112,827 +0.00(+0.00%)
Apr 05, 2018 6.320 6.320 6.227 6.243 39,167 -0.03(-0.44%)
Apr 04, 2018 6.271 6.271 6.228 6.271 27,098 +0.01(+0.09%)
Apr 03, 2018 6.315 6.315 6.233 6.265 34,773 +0.01(+0.18%)
Apr 02, 2018 6.260 6.263 6.243 6.254 21,226 +0.04(+0.57%)
Mar 29, 2018 6.219 6.219 6.219 0 +0.01(+0.18%)
Mar 28, 2018 6.197 6.224 6.183 6.208 48,013 +0.01(+0.18%)
Mar 27, 2018 6.191 6.219 6.191 6.197 18,784 -0.02(-0.26%)
Mar 26, 2018 6.219 6.257 6.159 6.213 105,309 +0.01(+0.18%)
Mar 23, 2018 6.240 6.240 6.200 6.202 48,203 +0.00(+0.00%)
Mar 22, 2018 6.202 6.224 6.197 6.202 21,486 +0.01(+0.18%)
Mar 21, 2018 6.219 6.227 6.191 6.191 44,110 -0.01(-0.10%)
Mar 20, 2018 6.208 6.219 6.191 6.198 18,180 -0.03(-0.42%)
Mar 19, 2018 6.246 6.246 6.202 6.224 26,232 -0.02(-0.26%)
Mar 16, 2018 6.295 6.295 6.233 6.240 33,186 -0.05(-0.87%)
Mar 15, 2018 6.306 6.306 6.252 6.295 30,402 +0.01(+0.17%)
Mar 14, 2018 6.268 6.284 6.241 6.284 17,440 +0.03(+0.52%)
Mar 13, 2018 6.301 6.301 6.246 6.251 31,164 -0.01(-0.09%)
Mar 12, 2018 6.251 6.257 6.235 6.257 9,604 +0.01(+0.09%)
Mar 09, 2018 6.219 6.257 6.208 6.251 25,884 +0.01(+0.17%)
Mar 08, 2018 6.197 6.251 6.197 6.240 31,382 +0.04(+0.62%)
Mar 07, 2018 6.213 6.202 10,419 +0.01(+0.18%)
Mar 06, 2018 6.202 6.202 6.175 6.191 45,242 +0.03(+0.44%)
Mar 05, 2018 6.186 6.205 6.159 6.164 34,864 -0.02(-0.32%)
Mar 02, 2018 6.148 6.213 6.148 6.184 42,516 +0.02(+0.32%)
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.