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 )

6.320 +0.050 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 6.141 6.158 6.124 6.124 28,354 +0.01(+0.09%)
Apr 27, 2018 6.107 6.141 6.107 6.119 39,616 -0.01(-0.18%)
Apr 26, 2018 6.185 6.185 6.130 6.130 49,954 -0.03(-0.45%)
Apr 25, 2018 6.180 6.180 6.135 6.157 25,823 -0.01(-0.18%)
Apr 24, 2018 6.185 6.185 6.156 6.168 37,523 +0.00(+0.00%)
Apr 23, 2018 6.213 6.216 6.168 6.168 45,130 -0.04(-0.63%)
Apr 20, 2018 6.263 6.263 6.207 6.207 39,609 -0.05(-0.80%)
Apr 19, 2018 6.246 6.257 6.229 6.257 138,421 +0.03(+0.45%)
Apr 18, 2018 6.252 6.252 6.202 6.229 35,527 -0.01(-0.09%)
Apr 17, 2018 6.246 6.246 6.213 6.235 74,641 +0.01(+0.09%)
Apr 16, 2018 6.241 6.241 6.185 6.229 42,953 +0.02(+0.27%)
Apr 13, 2018 6.235 6.241 6.213 6.213 29,313 +0.00(+0.00%)
Apr 12, 2018 6.252 6.252 6.213 6.213 40,791 -0.01(-0.09%)
Apr 11, 2018 6.296 6.296 6.218 6.218 58,043 -0.04(-0.71%)
Apr 10, 2018 6.335 6.335 6.235 6.263 59,475 -0.01(-0.18%)
Apr 09, 2018 6.302 6.318 6.196 6.274 285,342 -0.03(-0.44%)
Apr 06, 2018 6.357 6.418 6.289 6.302 111,784 +0.00(+0.00%)
Apr 05, 2018 6.379 6.379 6.285 6.302 38,805 -0.03(-0.44%)
Apr 04, 2018 6.329 6.329 6.286 6.329 26,847 +0.01(+0.09%)
Apr 03, 2018 6.374 6.374 6.291 6.324 34,451 +0.01(+0.18%)
Apr 02, 2018 6.318 6.321 6.302 6.313 21,030 +0.04(+0.57%)
Mar 29, 2018 6.277 6.277 6.277 0 +0.01(+0.18%)
Mar 28, 2018 6.255 6.282 6.241 6.266 47,569 +0.01(+0.18%)
Mar 27, 2018 6.249 6.277 6.249 6.255 18,611 -0.02(-0.26%)
Mar 26, 2018 6.277 6.315 6.217 6.271 104,335 +0.01(+0.18%)
Mar 23, 2018 6.299 6.299 6.258 6.260 47,758 +0.00(+0.00%)
Mar 22, 2018 6.260 6.282 6.255 6.260 21,287 +0.01(+0.18%)
Mar 21, 2018 6.277 6.285 6.249 6.249 43,702 -0.01(-0.10%)
Mar 20, 2018 6.266 6.277 6.249 6.256 18,012 -0.03(-0.42%)
Mar 19, 2018 6.304 6.304 6.260 6.282 25,989 -0.02(-0.26%)
Mar 16, 2018 6.354 6.354 6.291 6.299 32,879 -0.06(-0.87%)
Mar 15, 2018 6.365 6.365 6.310 6.354 30,121 +0.01(+0.17%)
Mar 14, 2018 6.326 6.343 6.299 6.343 17,279 +0.03(+0.52%)
Mar 13, 2018 6.359 6.359 6.304 6.310 30,876 -0.01(-0.09%)
Mar 12, 2018 6.310 6.315 6.293 6.315 9,516 +0.01(+0.09%)
Mar 09, 2018 6.277 6.315 6.266 6.310 25,644 +0.01(+0.17%)
Mar 08, 2018 6.255 6.310 6.255 6.299 31,092 +0.04(+0.62%)
Mar 07, 2018 6.271 6.260 10,323 +0.01(+0.18%)
Mar 06, 2018 6.260 6.260 6.233 6.249 44,823 +0.03(+0.44%)
Mar 05, 2018 6.244 6.263 6.216 6.222 34,542 -0.02(-0.32%)
Mar 02, 2018 6.205 6.271 6.205 6.242 42,123 +0.02(+0.32%)
Mar 01, 2018 6.277 6.277 6.222 6.222 35,585 -0.05(-0.75%)
Feb 28, 2018 6.312 6.312 6.263 6.268 26,610 -0.03(-0.43%)
Feb 27, 2018 6.323 6.330 6.290 6.296 56,303 -0.02(-0.26%)
Feb 26, 2018 6.257 6.333 6.257 6.312 44,597 +0.04(+0.70%)
Feb 23, 2018 6.246 6.274 6.234 6.268 46,893 +0.03(+0.53%)
Feb 22, 2018 6.252 6.252 6.230 6.236 67,386 +0.03(+0.44%)
Feb 21, 2018 6.246 6.268 6.197 6.208 33,743 -0.01(-0.18%)
Feb 20, 2018 6.241 6.263 6.175 6.219 64,611 -0.05(-0.87%)
Feb 16, 2018 6.274 6.274 6.274 0 +0.02(+0.26%)
Feb 15, 2018 6.312 6.312 6.203 6.257 45,526 +0.02(+0.35%)
Feb 14, 2018 6.236 6.251 6.189 6.236 70,745 -0.01(-0.09%)
Feb 13, 2018 6.208 6.241 6.203 6.241 28,908 +0.05(+0.80%)
Feb 12, 2018 6.159 6.230 6.159 6.192 31,498 +0.05(+0.89%)
Feb 09, 2018 6.268 6.268 6.126 6.137 79,034 -0.09(-1.41%)
Feb 08, 2018 6.274 6.274 6.225 6.225 19,369 -0.05(-0.79%)
Feb 07, 2018 6.252 6.323 6.252 6.274 22,641 +0.02(+0.35%)
Feb 06, 2018 6.203 6.258 6.195 6.252 75,403 +0.04(+0.62%)
Feb 05, 2018 6.318 6.318 6.189 6.214 92,944 -0.12(-1.82%)
Feb 02, 2018 6.356 6.378 6.307 6.329 37,999 -0.05(-0.86%)
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.