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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 6.415 6.426 6.339 6.366 84,925 -0.02(-0.26%)
Jan 30, 2018 6.420 6.437 6.311 6.382 122,148 -0.11(-1.68%)
Jan 29, 2018 6.409 6.496 6.366 6.491 195,188 +0.09(+1.36%)
Jan 26, 2018 6.420 6.442 6.404 6.404 96,085 -0.01(-0.17%)
Jan 25, 2018 6.426 6.431 6.394 6.415 19,759 +0.02(+0.26%)
Jan 24, 2018 6.388 6.401 6.377 6.399 96,055 +0.02(+0.34%)
Jan 23, 2018 6.377 6.393 6.377 6.377 35,780 +0.02(+0.26%)
Jan 22, 2018 6.366 6.382 6.355 6.360 41,313 -0.01(-0.09%)
Jan 19, 2018 6.388 6.393 6.328 6.366 51,044 -0.01(-0.17%)
Jan 18, 2018 6.388 6.388 6.334 6.377 58,328 -0.01(-0.21%)
Jan 17, 2018 6.382 6.393 6.369 6.390 35,506 +0.02(+0.30%)
Jan 16, 2018 6.393 6.393 6.371 6.371 36,201 +0.00(+0.00%)
Jan 12, 2018 6.371 6.371 6.371 0 +0.02(+0.26%)
Jan 11, 2018 6.388 6.388 6.341 6.355 75,939 -0.01(-0.09%)
Jan 10, 2018 6.360 6.371 6.360 6.360 72,927 -0.01(-0.17%)
Jan 09, 2018 6.377 6.396 6.350 6.371 197,083 -0.02(-0.26%)
Jan 08, 2018 6.350 6.388 6.350 6.388 108,007 +0.02(+0.26%)
Jan 05, 2018 6.366 6.382 6.360 6.371 68,913 +0.01(+0.17%)
Jan 04, 2018 6.350 6.366 6.328 6.360 66,709 +0.02(+0.34%)
Jan 03, 2018 6.295 6.339 6.290 6.339 55,906 +0.03(+0.53%)
Jan 02, 2018 6.344 6.268 6.305 27,116 +0.00(+0.03%)
Dec 29, 2017 6.303 6.303 6.303 0 +0.04(+0.60%)
Dec 28, 2017 6.211 6.265 6.211 6.265 86,588 +0.05(+0.78%)
Dec 27, 2017 6.211 6.233 6.211 6.217 48,452 +0.00(+0.00%)
Dec 26, 2017 6.157 6.217 6.157 6.217 69,888 +0.03(+0.44%)
Dec 22, 2017 6.152 6.201 6.152 6.190 32,845 +0.02(+0.35%)
Dec 21, 2017 6.206 6.206 6.157 6.168 62,947 -0.01(-0.17%)
Dec 20, 2017 6.184 6.184 6.147 6.179 50,548 +0.02(+0.26%)
Dec 19, 2017 6.157 6.190 6.135 6.163 84,339 +0.01(+0.09%)
Dec 18, 2017 6.119 6.157 6.119 6.157 31,132 +0.04(+0.71%)
Dec 15, 2017 6.130 6.173 6.114 6.114 125,127 -0.01(-0.09%)
Dec 14, 2017 6.163 6.163 6.114 6.119 55,306 -0.03(-0.53%)
Dec 13, 2017 6.119 6.163 6.110 6.152 130,536 +0.04(+0.59%)
Dec 12, 2017 6.147 6.147 6.092 6.116 73,850 +0.00(+0.03%)
Dec 11, 2017 6.098 6.147 6.082 6.114 128,354 +0.01(+0.09%)
Dec 08, 2017 6.119 6.147 6.109 6.109 54,547 -0.03(-0.44%)
Dec 07, 2017 6.152 6.163 6.136 6.136 30,879 -0.04(-0.61%)
Dec 06, 2017 6.147 6.179 6.147 6.174 22,316 +0.01(+0.18%)
Dec 05, 2017 6.125 6.163 6.125 6.163 72,944 +0.04(+0.71%)
Dec 04, 2017 6.179 6.060 6.120 209,757 +0.02(+0.36%)
Dec 01, 2017 6.065 6.098 6.044 6.098 71,270 +0.05(+0.76%)
Nov 30, 2017 6.047 6.061 6.020 6.052 87,196 +0.01(+0.18%)
Nov 29, 2017 6.106 6.106 6.041 6.041 54,078 -0.04(-0.71%)
Nov 28, 2017 6.116 6.116 6.052 6.084 50,803 -0.03(-0.44%)
Nov 27, 2017 6.090 6.111 6.044 6.111 82,541 +0.04(+0.71%)
Nov 24, 2017 6.052 6.095 6.052 6.068 18,193 +0.01(+0.18%)
Nov 22, 2017 6.020 6.057 6.014 6.057 63,416 +0.05(+0.89%)
Nov 21, 2017 6.009 6.036 5.987 6.004 86,557 -0.01(-0.09%)
Nov 20, 2017 6.025 6.030 5.966 6.009 61,403 +0.01(+0.09%)
Nov 17, 2017 5.971 6.014 5.971 6.004 50,242 +0.03(+0.54%)
Nov 16, 2017 5.928 5.998 5.928 5.971 59,926 +0.06(+1.00%)
Nov 15, 2017 5.977 5.982 5.896 5.912 159,113 -0.05(-0.90%)
Nov 14, 2017 6.004 6.016 5.961 5.966 62,229 -0.05(-0.89%)
Nov 13, 2017 6.004 6.041 6.004 6.020 132,996 +0.00(+0.00%)
Nov 10, 2017 6.041 6.041 6.009 6.020 123,873 -0.01(-0.09%)
Nov 09, 2017 6.063 6.063 6.014 6.025 126,519 -0.04(-0.62%)
Nov 08, 2017 6.100 6.100 6.047 6.063 91,587 -0.04(-0.62%)
Nov 07, 2017 6.111 6.111 6.081 6.100 45,482 -0.01(-0.09%)
Nov 06, 2017 6.149 6.149 6.084 6.106 34,400 -0.03(-0.44%)
Nov 03, 2017 6.149 6.154 6.127 6.132 22,471 -0.03(-0.44%)
Nov 02, 2017 6.186 6.186 6.143 6.159 61,285 -0.02(-0.26%)
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.