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 (%)
Feb 28, 2019 5.948 5.960 5.912 5.954 36,864 -0.00(-0.01%)
Feb 27, 2019 5.948 5.966 5.942 5.954 18,827 +0.00(+0.04%)
Feb 26, 2019 5.936 5.960 5.912 5.952 50,613 +0.03(+0.46%)
Feb 25, 2019 5.936 5.936 5.912 5.924 34,760 -0.01(-0.10%)
Feb 22, 2019 5.907 5.942 5.889 5.930 54,630 +0.04(+0.60%)
Feb 21, 2019 5.889 5.901 5.865 5.895 21,219 +0.01(+0.10%)
Feb 20, 2019 5.883 5.889 5.877 5.889 38,024 -0.01(-0.20%)
Feb 19, 2019 5.865 5.901 5.865 5.901 46,687 +0.03(+0.50%)
Feb 15, 2019 5.883 5.883 5.853 5.871 51,078 -0.01(-0.10%)
Feb 14, 2019 5.830 5.877 5.800 5.877 68,431 +0.04(+0.61%)
Feb 13, 2019 5.853 5.871 5.836 5.842 49,637 -0.04(-0.60%)
Feb 12, 2019 5.836 5.883 5.836 5.877 41,163 +0.02(+0.30%)
Feb 11, 2019 5.836 5.865 5.788 5.859 43,841 +0.04(+0.61%)
Feb 08, 2019 5.842 5.842 5.824 5.824 20,803 -0.04(-0.61%)
Feb 07, 2019 5.877 5.895 5.853 5.859 37,439 -0.01(-0.10%)
Feb 06, 2019 5.889 5.901 5.865 5.865 45,889 -0.03(-0.50%)
Feb 05, 2019 5.912 5.924 5.889 5.895 112,502 -0.01(-0.10%)
Feb 04, 2019 5.871 5.912 5.871 5.901 114,745 +0.00(+0.00%)
Feb 01, 2019 5.877 5.924 5.877 5.901 46,511 +0.01(+0.10%)
Jan 31, 2019 5.889 5.924 5.860 5.895 127,144 +0.04(+0.60%)
Jan 30, 2019 5.789 5.860 5.771 5.860 82,602 +0.06(+1.11%)
Jan 29, 2019 5.771 5.820 5.771 5.795 35,009 +0.01(+0.20%)
Jan 28, 2019 5.748 5.786 5.748 5.783 23,972 +0.02(+0.41%)
Jan 25, 2019 5.760 5.766 5.754 5.760 30,317 -0.01(-0.10%)
Jan 24, 2019 5.760 5.783 5.678 5.766 63,541 +0.05(+0.82%)
Jan 23, 2019 5.748 5.748 5.713 5.719 18,740 +0.01(+0.10%)
Jan 22, 2019 5.707 5.742 5.707 5.713 9,154 +0.00(+0.00%)
Jan 18, 2019 5.771 5.777 5.713 5.713 20,779 -0.07(-1.22%)
Jan 17, 2019 5.771 5.783 5.754 5.783 34,568 +0.04(+0.61%)
Jan 16, 2019 5.736 5.754 5.736 5.748 27,270 +0.01(+0.10%)
Jan 15, 2019 5.760 5.766 5.730 5.742 33,623 +0.01(+0.10%)
Jan 14, 2019 5.736 5.754 5.734 5.736 58,007 +0.00(+0.00%)
Jan 11, 2019 5.724 5.742 5.713 5.736 33,893 +0.02(+0.41%)
Jan 10, 2019 5.707 5.719 5.695 5.713 26,159 +0.02(+0.41%)
Jan 09, 2019 5.724 5.724 5.689 5.689 35,939 -0.04(-0.62%)
Jan 08, 2019 5.766 5.766 5.719 5.724 51,046 -0.02(-0.31%)
Jan 07, 2019 5.654 5.742 5.654 5.742 102,119 +0.11(+1.98%)
Jan 04, 2019 5.548 5.660 5.548 5.631 154,480 +0.08(+1.48%)
Jan 03, 2019 5.501 5.548 5.501 5.548 34,878 +0.06(+1.07%)
Jan 02, 2019 5.443 5.507 5.443 5.490 67,608 +0.02(+0.43%)
Dec 31, 2018 5.443 5.519 5.443 5.466 139,511 +0.02(+0.43%)
Dec 28, 2018 5.396 5.455 5.396 5.443 182,583 +0.04(+0.76%)
Dec 27, 2018 5.367 5.402 5.367 5.402 36,789 +0.02(+0.32%)
Dec 26, 2018 5.361 5.413 5.361 5.385 110,372 +0.02(+0.33%)
Dec 24, 2018 5.338 5.431 5.326 5.367 37,237 +0.02(+0.44%)
Dec 21, 2018 5.332 5.344 5.291 5.344 126,298 +0.00(+0.00%)
Dec 20, 2018 5.414 5.414 5.326 5.344 105,376 -0.03(-0.65%)
Dec 19, 2018 5.385 5.402 5.379 5.379 91,386 -0.01(-0.22%)
Dec 18, 2018 5.414 5.455 5.385 5.390 126,387 -0.01(-0.22%)
Dec 17, 2018 5.420 5.431 5.396 5.402 210,764 -0.02(-0.32%)
Dec 14, 2018 5.373 5.437 5.373 5.420 155,470 +0.03(+0.54%)
Dec 13, 2018 5.390 5.403 5.374 5.390 102,119 +0.02(+0.33%)
Dec 12, 2018 5.361 5.396 5.361 5.373 72,566 +0.02(+0.44%)
Dec 11, 2018 5.355 5.373 5.344 5.350 42,648 -0.01(-0.22%)
Dec 10, 2018 5.350 5.367 5.341 5.361 121,026 +0.05(+0.88%)
Dec 07, 2018 5.326 5.379 5.315 5.315 159,932 -0.03(-0.65%)
Dec 06, 2018 5.303 5.361 5.297 5.350 53,862 -0.04(-0.76%)
Dec 04, 2018 5.437 5.437 5.385 5.390 78,421 -0.06(-1.07%)
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.