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 )

6.520 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 5.859 5.864 5.831 5.853 140,227 +0.01(+0.19%)
May 30, 2018 5.859 5.864 5.831 5.842 40,229 -0.00(-0.03%)
May 29, 2018 5.848 5.853 5.828 5.844 92,012 -0.01(-0.17%)
May 25, 2018 5.853 5.853 5.853 0 +0.01(+0.10%)
May 24, 2018 5.848 5.859 5.842 5.848 70,386 +0.01(+0.19%)
May 23, 2018 5.848 5.848 5.825 5.836 90,072 -0.01(-0.19%)
May 22, 2018 5.859 5.859 5.836 5.848 29,501 +0.01(+0.19%)
May 21, 2018 5.848 5.864 5.835 5.836 65,505 -0.01(-0.19%)
May 18, 2018 5.870 5.876 5.848 5.848 18,189 -0.03(-0.48%)
May 17, 2018 5.920 5.926 5.836 5.876 118,274 -0.04(-0.66%)
May 16, 2018 5.954 5.954 5.903 5.915 46,860 -0.01(-0.09%)
May 15, 2018 5.982 5.987 5.920 5.920 46,360 -0.08(-1.30%)
May 14, 2018 5.971 5.999 5.971 5.998 37,873 +0.02(+0.37%)
May 11, 2018 5.993 5.998 5.959 5.976 50,954 +0.01(+0.19%)
May 10, 2018 5.976 5.982 5.948 5.965 125,393 +0.04(+0.66%)
May 09, 2018 5.976 5.976 5.909 5.926 55,128 -0.02(-0.38%)
May 08, 2018 6.010 6.015 5.934 5.948 113,690 -0.07(-1.21%)
May 07, 2018 6.049 6.060 6.021 6.021 24,489 -0.03(-0.46%)
May 04, 2018 6.049 6.071 6.043 6.049 33,050 -0.01(-0.18%)
May 03, 2018 6.065 6.091 6.038 6.060 32,215 +0.01(+0.09%)
May 02, 2018 6.116 6.142 6.048 6.054 104,360 -0.09(-1.54%)
May 01, 2018 6.121 6.166 6.118 6.149 37,417 +0.03(+0.41%)
Apr 30, 2018 6.141 6.158 6.124 6.124 28,354 +0.01(+0.09%)
Apr 27, 2018 6.107 6.141 6.107 6.119 39,616 -0.01(-0.18%)
Apr 26, 2018 6.185 6.185 6.130 6.130 49,954 -0.03(-0.45%)
Apr 25, 2018 6.180 6.180 6.135 6.157 25,823 -0.01(-0.18%)
Apr 24, 2018 6.185 6.185 6.156 6.168 37,523 +0.00(+0.00%)
Apr 23, 2018 6.213 6.216 6.168 6.168 45,130 -0.04(-0.63%)
Apr 20, 2018 6.263 6.263 6.207 6.207 39,609 -0.05(-0.80%)
Apr 19, 2018 6.246 6.257 6.229 6.257 138,421 +0.03(+0.45%)
Apr 18, 2018 6.252 6.252 6.202 6.229 35,527 -0.01(-0.09%)
Apr 17, 2018 6.246 6.246 6.213 6.235 74,641 +0.01(+0.09%)
Apr 16, 2018 6.241 6.241 6.185 6.229 42,953 +0.02(+0.27%)
Apr 13, 2018 6.235 6.241 6.213 6.213 29,313 +0.00(+0.00%)
Apr 12, 2018 6.252 6.252 6.213 6.213 40,791 -0.01(-0.09%)
Apr 11, 2018 6.296 6.296 6.218 6.218 58,043 -0.04(-0.71%)
Apr 10, 2018 6.335 6.335 6.235 6.263 59,475 -0.01(-0.18%)
Apr 09, 2018 6.302 6.318 6.196 6.274 285,342 -0.03(-0.44%)
Apr 06, 2018 6.357 6.418 6.289 6.302 111,784 +0.00(+0.00%)
Apr 05, 2018 6.379 6.379 6.285 6.302 38,805 -0.03(-0.44%)
Apr 04, 2018 6.329 6.329 6.286 6.329 26,847 +0.01(+0.09%)
Apr 03, 2018 6.374 6.374 6.291 6.324 34,451 +0.01(+0.18%)
Apr 02, 2018 6.318 6.321 6.302 6.313 21,030 +0.04(+0.57%)
Mar 29, 2018 6.277 6.277 6.277 0 +0.01(+0.18%)
Mar 28, 2018 6.255 6.282 6.241 6.266 47,569 +0.01(+0.18%)
Mar 27, 2018 6.249 6.277 6.249 6.255 18,611 -0.02(-0.26%)
Mar 26, 2018 6.277 6.315 6.217 6.271 104,335 +0.01(+0.18%)
Mar 23, 2018 6.299 6.299 6.258 6.260 47,758 +0.00(+0.00%)
Mar 22, 2018 6.260 6.282 6.255 6.260 21,287 +0.01(+0.18%)
Mar 21, 2018 6.277 6.285 6.249 6.249 43,702 -0.01(-0.10%)
Mar 20, 2018 6.266 6.277 6.249 6.256 18,012 -0.03(-0.42%)
Mar 19, 2018 6.304 6.304 6.260 6.282 25,989 -0.02(-0.26%)
Mar 16, 2018 6.354 6.354 6.291 6.299 32,879 -0.06(-0.87%)
Mar 15, 2018 6.365 6.365 6.310 6.354 30,121 +0.01(+0.17%)
Mar 14, 2018 6.326 6.343 6.299 6.343 17,279 +0.03(+0.52%)
Mar 13, 2018 6.359 6.359 6.304 6.310 30,876 -0.01(-0.09%)
Mar 12, 2018 6.310 6.315 6.293 6.315 9,516 +0.01(+0.09%)
Mar 09, 2018 6.277 6.315 6.266 6.310 25,644 +0.01(+0.17%)
Mar 08, 2018 6.255 6.310 6.255 6.299 31,092 +0.04(+0.62%)
Mar 07, 2018 6.271 6.260 10,323 +0.01(+0.18%)
Mar 06, 2018 6.260 6.260 6.233 6.249 44,823 +0.03(+0.44%)
Mar 05, 2018 6.244 6.263 6.216 6.222 34,542 -0.02(-0.32%)
Mar 02, 2018 6.205 6.271 6.205 6.242 42,123 +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.