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 (%)
Jan 31, 2019 5.887 5.923 5.858 5.893 127,177 +0.04(+0.60%)
Jan 30, 2019 5.788 5.858 5.770 5.858 82,623 +0.06(+1.11%)
Jan 29, 2019 5.770 5.819 5.770 5.793 35,018 +0.01(+0.20%)
Jan 28, 2019 5.746 5.785 5.746 5.782 23,978 +0.02(+0.41%)
Jan 25, 2019 5.758 5.764 5.752 5.758 30,324 -0.01(-0.10%)
Jan 24, 2019 5.758 5.782 5.676 5.764 63,558 +0.05(+0.82%)
Jan 23, 2019 5.746 5.746 5.711 5.717 18,745 +0.01(+0.10%)
Jan 22, 2019 5.705 5.741 5.705 5.711 9,157 +0.00(+0.00%)
Jan 18, 2019 5.770 5.776 5.711 5.711 20,784 -0.07(-1.22%)
Jan 17, 2019 5.770 5.782 5.752 5.782 34,577 +0.04(+0.61%)
Jan 16, 2019 5.735 5.752 5.735 5.746 27,277 +0.01(+0.10%)
Jan 15, 2019 5.758 5.764 5.729 5.741 33,631 +0.01(+0.10%)
Jan 14, 2019 5.735 5.752 5.733 5.735 58,022 +0.00(+0.00%)
Jan 11, 2019 5.723 5.741 5.711 5.735 33,902 +0.02(+0.41%)
Jan 10, 2019 5.705 5.717 5.694 5.711 26,166 +0.02(+0.41%)
Jan 09, 2019 5.723 5.723 5.688 5.688 35,948 -0.04(-0.62%)
Jan 08, 2019 5.764 5.764 5.717 5.723 51,060 -0.02(-0.31%)
Jan 07, 2019 5.653 5.741 5.653 5.741 102,145 +0.11(+1.98%)
Jan 04, 2019 5.547 5.658 5.547 5.629 154,521 +0.08(+1.48%)
Jan 03, 2019 5.500 5.547 5.500 5.547 34,887 +0.06(+1.07%)
Jan 02, 2019 5.441 5.506 5.441 5.488 67,626 +0.02(+0.43%)
Dec 31, 2018 5.441 5.517 5.441 5.465 139,548 +0.02(+0.43%)
Dec 28, 2018 5.395 5.453 5.395 5.441 182,631 +0.04(+0.76%)
Dec 27, 2018 5.366 5.401 5.366 5.401 36,799 +0.02(+0.32%)
Dec 26, 2018 5.360 5.412 5.360 5.383 110,401 +0.02(+0.33%)
Dec 24, 2018 5.337 5.430 5.325 5.366 37,247 +0.02(+0.44%)
Dec 21, 2018 5.331 5.342 5.290 5.342 126,331 +0.00(+0.00%)
Dec 20, 2018 5.412 5.412 5.325 5.342 105,404 -0.03(-0.65%)
Dec 19, 2018 5.383 5.401 5.377 5.377 91,410 -0.01(-0.22%)
Dec 18, 2018 5.412 5.453 5.383 5.389 126,420 -0.01(-0.22%)
Dec 17, 2018 5.418 5.430 5.395 5.401 210,819 -0.02(-0.32%)
Dec 14, 2018 5.372 5.436 5.372 5.418 155,511 +0.03(+0.54%)
Dec 13, 2018 5.389 5.401 5.372 5.389 102,146 +0.02(+0.33%)
Dec 12, 2018 5.360 5.395 5.360 5.372 72,585 +0.02(+0.44%)
Dec 11, 2018 5.354 5.372 5.342 5.348 42,659 -0.01(-0.22%)
Dec 10, 2018 5.348 5.366 5.339 5.360 121,058 +0.05(+0.88%)
Dec 07, 2018 5.325 5.377 5.313 5.313 159,974 -0.03(-0.65%)
Dec 06, 2018 5.302 5.360 5.296 5.348 53,876 -0.04(-0.76%)
Dec 04, 2018 5.436 5.436 5.383 5.389 78,442 -0.06(-1.07%)
Dec 03, 2018 5.372 5.453 5.372 5.447 75,043 +0.09(+1.63%)
Nov 30, 2018 5.308 5.360 5.308 5.360 38,222 +0.04(+0.76%)
Nov 29, 2018 5.296 5.366 5.296 5.319 44,120 +0.00(+0.00%)
Nov 28, 2018 5.296 5.389 5.293 5.319 97,991 +0.03(+0.55%)
Nov 27, 2018 5.343 5.343 5.259 5.290 93,131 -0.03(-0.65%)
Nov 26, 2018 5.325 5.354 5.302 5.325 59,076 +0.02(+0.33%)
Nov 23, 2018 5.308 5.314 5.302 5.308 18,678 +0.01(+0.11%)
Nov 21, 2018 5.302 5.302 5.302 0 +0.02(+0.33%)
Nov 20, 2018 5.273 5.296 5.250 5.285 121,896 +0.00(+0.00%)
Nov 19, 2018 5.302 5.325 5.285 5.285 88,127 -0.02(-0.44%)
Nov 16, 2018 5.314 5.360 5.302 5.308 212,558 +0.01(+0.11%)
Nov 15, 2018 5.308 5.331 5.299 5.302 81,097 -0.01(-0.11%)
Nov 14, 2018 5.308 5.319 5.289 5.308 389,488 +0.01(+0.11%)
Nov 13, 2018 5.319 5.322 5.285 5.302 126,069 +0.00(+0.00%)
Nov 12, 2018 5.319 5.333 5.285 5.302 80,116 -0.01(-0.22%)
Nov 09, 2018 5.331 5.348 5.308 5.314 75,061 -0.02(-0.43%)
Nov 08, 2018 5.343 5.366 5.331 5.337 83,423 +0.01(+0.11%)
Nov 07, 2018 5.343 5.354 5.325 5.331 65,751 +0.04(+0.77%)
Nov 06, 2018 5.273 5.331 5.273 5.290 136,666 +0.02(+0.33%)
Nov 05, 2018 5.279 5.308 5.272 5.273 112,929 +0.01(+0.22%)
Nov 02, 2018 5.244 5.285 5.244 5.262 70,910 +0.00(+0.00%)
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.