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 )

6.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 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 5.696 5.701 5.668 5.690 144,246 +0.01(+0.19%)
May 30, 2018 5.696 5.701 5.668 5.679 41,383 -0.00(-0.03%)
May 29, 2018 5.685 5.690 5.666 5.681 94,649 -0.01(-0.17%)
May 25, 2018 5.690 5.690 5.690 0 +0.01(+0.10%)
May 24, 2018 5.685 5.696 5.679 5.685 72,404 +0.01(+0.19%)
May 23, 2018 5.685 5.685 5.663 5.674 92,654 -0.01(-0.19%)
May 22, 2018 5.696 5.696 5.674 5.685 30,347 +0.01(+0.19%)
May 21, 2018 5.685 5.701 5.673 5.674 67,383 -0.01(-0.19%)
May 18, 2018 5.706 5.712 5.685 5.685 18,710 -0.03(-0.48%)
May 17, 2018 5.755 5.761 5.674 5.712 121,664 -0.04(-0.66%)
May 16, 2018 5.788 5.788 5.739 5.750 48,203 -0.01(-0.09%)
May 15, 2018 5.815 5.820 5.755 5.755 47,689 -0.08(-1.30%)
May 14, 2018 5.804 5.832 5.804 5.831 38,959 +0.02(+0.37%)
May 11, 2018 5.826 5.831 5.793 5.810 52,415 +0.01(+0.19%)
May 10, 2018 5.810 5.815 5.782 5.799 128,987 +0.04(+0.66%)
May 09, 2018 5.810 5.810 5.744 5.761 56,708 -0.02(-0.38%)
May 08, 2018 5.842 5.848 5.768 5.782 116,949 -0.07(-1.21%)
May 07, 2018 5.880 5.891 5.853 5.853 25,191 -0.03(-0.46%)
May 04, 2018 5.880 5.902 5.874 5.880 33,997 -0.01(-0.18%)
May 03, 2018 5.896 5.921 5.869 5.891 33,139 +0.01(+0.09%)
May 02, 2018 5.945 5.971 5.880 5.886 107,352 -0.09(-1.54%)
May 01, 2018 5.951 5.994 5.948 5.978 38,489 +0.02(+0.41%)
Apr 30, 2018 5.970 5.986 5.953 5.953 29,167 +0.01(+0.09%)
Apr 27, 2018 5.937 5.970 5.937 5.948 40,751 -0.01(-0.18%)
Apr 26, 2018 6.013 6.013 5.959 5.959 51,386 -0.03(-0.45%)
Apr 25, 2018 6.007 6.007 5.964 5.986 26,564 -0.01(-0.18%)
Apr 24, 2018 6.013 6.013 5.985 5.997 38,599 +0.00(+0.00%)
Apr 23, 2018 6.040 6.043 5.997 5.997 46,424 -0.04(-0.63%)
Apr 20, 2018 6.088 6.088 6.034 6.034 40,744 -0.05(-0.80%)
Apr 19, 2018 6.072 6.083 6.056 6.083 142,388 +0.03(+0.45%)
Apr 18, 2018 6.077 6.077 6.029 6.056 36,546 -0.01(-0.09%)
Apr 17, 2018 6.072 6.072 6.040 6.061 76,780 +0.01(+0.09%)
Apr 16, 2018 6.067 6.067 6.013 6.056 44,184 +0.02(+0.27%)
Apr 13, 2018 6.061 6.067 6.040 6.040 30,154 +0.00(+0.00%)
Apr 12, 2018 6.077 6.077 6.040 6.040 41,961 -0.01(-0.09%)
Apr 11, 2018 6.121 6.121 6.045 6.045 59,707 -0.04(-0.71%)
Apr 10, 2018 6.158 6.158 6.061 6.088 61,179 -0.01(-0.18%)
Apr 09, 2018 6.126 6.142 6.024 6.099 293,521 -0.03(-0.44%)
Apr 06, 2018 6.180 6.239 6.114 6.126 114,988 +0.00(+0.00%)
Apr 05, 2018 6.202 6.202 6.110 6.126 39,917 -0.03(-0.44%)
Apr 04, 2018 6.153 6.153 6.111 6.153 27,617 +0.01(+0.09%)
Apr 03, 2018 6.196 6.196 6.116 6.148 35,439 +0.01(+0.18%)
Apr 02, 2018 6.142 6.145 6.126 6.137 21,633 +0.04(+0.57%)
Mar 29, 2018 6.102 6.102 6.102 0 +0.01(+0.18%)
Mar 28, 2018 6.080 6.107 6.067 6.091 48,933 +0.01(+0.18%)
Mar 27, 2018 6.075 6.102 6.075 6.080 19,144 -0.02(-0.26%)
Mar 26, 2018 6.102 6.139 6.044 6.096 107,326 +0.01(+0.18%)
Mar 23, 2018 6.123 6.123 6.084 6.086 49,127 +0.00(+0.00%)
Mar 22, 2018 6.086 6.107 6.080 6.086 21,897 +0.01(+0.18%)
Mar 21, 2018 6.102 6.110 6.075 6.075 44,955 -0.01(-0.10%)
Mar 20, 2018 6.091 6.102 6.075 6.081 18,528 -0.03(-0.42%)
Mar 19, 2018 6.129 6.129 6.086 6.107 26,734 -0.02(-0.26%)
Mar 16, 2018 6.177 6.177 6.116 6.123 33,822 -0.05(-0.87%)
Mar 15, 2018 6.187 6.187 6.134 6.177 30,984 +0.01(+0.17%)
Mar 14, 2018 6.150 6.166 6.123 6.166 17,774 +0.03(+0.52%)
Mar 13, 2018 6.182 6.182 6.129 6.134 31,761 -0.01(-0.09%)
Mar 12, 2018 6.134 6.139 6.118 6.139 9,788 +0.01(+0.09%)
Mar 09, 2018 6.102 6.139 6.091 6.134 26,379 +0.01(+0.18%)
Mar 08, 2018 6.080 6.134 6.080 6.123 31,983 +0.04(+0.62%)
Mar 07, 2018 6.096 6.086 10,619 +0.01(+0.18%)
Mar 06, 2018 6.086 6.086 6.059 6.075 46,108 +0.03(+0.44%)
Mar 05, 2018 6.070 6.088 6.043 6.048 35,532 -0.02(-0.32%)
Mar 02, 2018 6.032 6.096 6.032 6.068 43,331 +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.