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 (%)
Nov 30, 2016 5.377 5.387 5.348 5.363 67,788 -0.01(-0.18%)
Nov 29, 2016 5.363 5.401 5.348 5.372 73,931 -0.01(-0.15%)
Nov 28, 2016 5.372 5.382 5.368 5.381 28,460 -0.02(-0.30%)
Nov 25, 2016 5.407 5.412 5.391 5.397 25,080 -0.02(-0.45%)
Nov 23, 2016 5.422 5.422 5.422 0 -0.02(-0.36%)
Nov 22, 2016 5.422 5.473 5.387 5.441 98,590 +0.05(+1.00%)
Nov 21, 2016 5.328 5.407 5.315 5.387 42,011 +0.06(+1.11%)
Nov 18, 2016 5.333 5.338 5.313 5.328 28,590 -0.00(-0.09%)
Nov 17, 2016 5.254 5.333 5.254 5.333 36,665 +0.08(+1.50%)
Nov 16, 2016 5.225 5.279 5.225 5.254 36,220 -0.02(-0.47%)
Nov 15, 2016 5.205 5.299 5.195 5.279 98,354 +0.11(+2.09%)
Nov 14, 2016 5.245 5.245 5.063 5.171 63,605 -0.11(-2.14%)
Nov 11, 2016 5.382 5.382 5.230 5.284 90,010 -0.17(-3.16%)
Nov 10, 2016 5.569 5.569 5.417 5.456 108,781 -0.06(-1.07%)
Nov 09, 2016 5.589 5.589 5.510 5.515 55,938 -0.09(-1.58%)
Nov 08, 2016 5.559 5.604 5.559 5.604 20,299 +0.04(+0.80%)
Nov 07, 2016 5.559 5.584 5.540 5.559 60,170 +0.01(+0.27%)
Nov 04, 2016 5.579 5.584 5.535 5.545 48,222 -0.01(-0.27%)
Nov 03, 2016 5.559 5.609 5.559 5.559 46,184 -0.01(-0.18%)
Nov 02, 2016 5.609 5.609 5.510 5.569 146,416 -0.04(-0.70%)
Nov 01, 2016 5.584 5.643 5.584 5.609 36,797 +0.01(+0.13%)
Oct 31, 2016 5.611 5.660 5.601 5.601 30,237 -0.01(-0.17%)
Oct 28, 2016 5.611 5.631 5.611 5.611 47,732 -0.01(-0.26%)
Oct 27, 2016 5.626 5.645 5.601 5.626 108,041 +0.00(+0.09%)
Oct 26, 2016 5.596 5.684 5.596 5.621 29,717 +0.00(+0.00%)
Oct 25, 2016 5.587 5.689 5.562 5.621 36,205 +0.05(+0.97%)
Oct 24, 2016 5.587 5.631 5.567 5.567 42,304 -0.02(-0.35%)
Oct 21, 2016 5.591 5.616 5.582 5.587 35,554 -0.00(-0.09%)
Oct 20, 2016 5.591 5.601 5.577 5.591 42,861 +0.00(+0.09%)
Oct 19, 2016 5.562 5.606 5.562 5.587 36,727 +0.02(+0.35%)
Oct 18, 2016 5.494 5.577 5.484 5.567 93,746 +0.09(+1.70%)
Oct 17, 2016 5.567 5.567 5.450 5.474 68,722 -0.07(-1.32%)
Oct 14, 2016 5.577 5.611 5.543 5.547 26,642 -0.03(-0.53%)
Oct 13, 2016 5.591 5.591 5.572 5.577 44,598 -0.01(-0.26%)
Oct 12, 2016 5.611 5.631 5.538 5.591 33,652 -0.02(-0.35%)
Oct 11, 2016 5.611 5.620 5.606 5.611 32,232 -0.01(-0.26%)
Oct 10, 2016 5.655 5.655 5.616 5.626 50,623 -0.02(-0.35%)
Oct 07, 2016 5.640 5.677 5.635 5.645 45,428 +0.00(+0.09%)
Oct 06, 2016 5.650 5.655 5.640 5.640 22,659 -0.01(-0.17%)
Oct 05, 2016 5.640 5.675 5.640 5.650 34,335 +0.01(+0.26%)
Oct 04, 2016 5.679 5.699 5.626 5.635 96,076 -0.06(-1.03%)
Oct 03, 2016 5.719 5.749 5.675 5.694 78,074 -0.03(-0.47%)
Sep 30, 2016 5.706 5.799 5.706 5.721 68,044 +0.01(+0.17%)
Sep 29, 2016 5.721 5.760 5.706 5.711 25,656 +0.01(+0.17%)
Sep 28, 2016 5.760 5.779 5.692 5.702 82,847 -0.03(-0.59%)
Sep 27, 2016 5.702 5.750 5.702 5.736 24,000 +0.03(+0.60%)
Sep 26, 2016 5.692 5.706 5.682 5.702 40,067 +0.02(+0.34%)
Sep 23, 2016 5.672 5.697 5.672 5.682 46,028 +0.02(+0.34%)
Sep 22, 2016 5.624 5.682 5.623 5.663 40,438 +0.07(+1.22%)
Sep 21, 2016 5.624 5.653 5.585 5.595 52,477 +0.00(+0.00%)
Sep 20, 2016 5.604 5.612 5.585 5.595 31,590 +0.01(+0.26%)
Sep 19, 2016 5.566 5.629 5.566 5.580 28,376 +0.01(+0.26%)
Sep 16, 2016 5.580 5.624 5.566 5.566 31,926 +0.00(+0.00%)
Sep 15, 2016 5.580 5.629 5.566 5.566 55,877 +0.00(+0.09%)
Sep 14, 2016 5.663 5.677 5.483 5.561 95,226 -0.08(-1.38%)
Sep 13, 2016 5.658 5.682 5.634 5.638 127,199 -0.03(-0.60%)
Sep 12, 2016 5.692 5.692 5.648 5.672 60,462 -0.01(-0.26%)
Sep 09, 2016 5.706 5.719 5.648 5.687 151,229 -0.04(-0.76%)
Sep 08, 2016 5.692 5.740 5.692 5.731 63,156 +0.03(+0.51%)
Sep 07, 2016 5.677 5.755 5.663 5.702 50,813 +0.05(+0.86%)
Sep 06, 2016 5.677 5.682 5.634 5.653 90,370 +0.01(+0.17%)
Sep 02, 2016 5.682 5.643 5.643 5.643 48,388 -0.03(-0.51%)
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.