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 (%)
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%)
Sep 01, 2016 5.736 5.750 5.668 5.672 55,317 -0.07(-1.23%)
Aug 31, 2016 5.753 5.753 5.719 5.743 151,564 +0.00(+0.08%)
Aug 30, 2016 5.753 5.753 5.714 5.738 83,476 +0.00(+0.00%)
Aug 29, 2016 5.719 5.738 5.719 5.738 84,638 +0.00(+0.08%)
Aug 26, 2016 5.709 5.743 5.709 5.733 33,371 +0.01(+0.16%)
Aug 25, 2016 5.704 5.738 5.690 5.724 56,219 +0.01(+0.26%)
Aug 24, 2016 5.714 5.729 5.709 5.709 48,728 +0.00(+0.00%)
Aug 23, 2016 5.714 5.738 5.709 5.709 86,509 -0.01(-0.17%)
Aug 22, 2016 5.719 5.757 5.719 5.719 61,130 -0.00(-0.08%)
Aug 19, 2016 5.719 5.728 5.695 5.724 32,692 -0.00(-0.08%)
Aug 18, 2016 5.719 5.728 5.704 5.728 37,271 +0.02(+0.34%)
Aug 17, 2016 5.714 5.714 5.704 5.709 20,827 +0.00(+0.08%)
Aug 16, 2016 5.695 5.714 5.695 5.704 54,586 +0.01(+0.17%)
Aug 15, 2016 5.709 5.714 5.675 5.695 210,581 +0.01(+0.25%)
Aug 12, 2016 5.646 5.690 5.646 5.680 59,557 +0.00(+0.03%)
Aug 11, 2016 5.656 5.695 5.622 5.678 92,927 +0.04(+0.65%)
Aug 10, 2016 5.617 5.670 5.617 5.642 45,050 +0.03(+0.52%)
Aug 09, 2016 5.574 5.626 5.574 5.613 34,555 +0.03(+0.52%)
Aug 08, 2016 5.584 5.619 5.584 5.584 65,800 -0.01(-0.17%)
Aug 05, 2016 5.555 5.613 5.555 5.593 113,629 +0.02(+0.43%)
Aug 04, 2016 5.535 5.593 5.535 5.569 48,427 +0.01(+0.26%)
Aug 03, 2016 5.540 5.564 5.526 5.555 50,342 +0.01(+0.26%)
Aug 02, 2016 5.559 5.579 5.540 5.540 60,966 -0.03(-0.61%)
Aug 01, 2016 5.579 5.598 5.574 5.574 43,183 +0.01(+0.22%)
Jul 29, 2016 5.552 5.567 5.533 5.562 80,713 +0.02(+0.35%)
Jul 28, 2016 5.524 5.543 5.500 5.543 117,896 +0.01(+0.26%)
Jul 27, 2016 5.533 5.538 5.495 5.528 44,507 +0.03(+0.61%)
Jul 26, 2016 5.552 5.552 5.495 5.495 43,439 -0.05(-0.95%)
Jul 25, 2016 5.548 5.562 5.543 5.548 31,736 -0.01(-0.26%)
Jul 22, 2016 5.552 5.571 5.548 5.562 49,621 +0.02(+0.43%)
Jul 21, 2016 5.581 5.581 5.531 5.538 142,875 -0.04(-0.69%)
Jul 20, 2016 5.595 5.595 5.543 5.576 97,550 -0.01(-0.26%)
Jul 19, 2016 5.586 5.595 5.576 5.591 33,701 +0.03(+0.52%)
Jul 18, 2016 5.610 5.610 5.557 5.562 57,921 +0.00(+0.09%)
Jul 15, 2016 5.538 5.586 5.538 5.557 85,575 -0.02(-0.34%)
Jul 14, 2016 5.562 5.576 5.538 5.576 180,095 +0.02(+0.43%)
Jul 13, 2016 5.562 5.562 5.552 5.552 56,134 -0.03(-0.60%)
Jul 12, 2016 5.586 5.615 5.576 5.586 189,664 +0.05(+0.95%)
Jul 11, 2016 5.562 5.624 5.533 5.533 64,573 -0.04(-0.69%)
Jul 08, 2016 5.538 5.581 5.533 5.571 134,047 +0.04(+0.69%)
Jul 07, 2016 5.500 5.543 5.500 5.533 72,448 +0.03(+0.61%)
Jul 06, 2016 5.456 5.509 5.456 5.499 26,039 +0.03(+0.52%)
Jul 05, 2016 5.418 5.495 5.418 5.471 86,111 +0.00(+0.09%)
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.