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 )

6.490 -0.060 (-0.92%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 23, 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, 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%)
Feb 01, 2018 6.372 6.383 6.351 6.383 64,857 +0.02(+0.30%)
Jan 31, 2018 6.413 6.424 6.337 6.364 84,947 -0.02(-0.26%)
Jan 30, 2018 6.419 6.435 6.310 6.381 122,180 -0.11(-1.68%)
Jan 29, 2018 6.408 6.495 6.364 6.489 195,239 +0.09(+1.36%)
Jan 26, 2018 6.419 6.440 6.402 6.402 96,110 -0.01(-0.17%)
Jan 25, 2018 6.424 6.429 6.392 6.413 19,764 +0.02(+0.26%)
Jan 24, 2018 6.386 6.400 6.375 6.397 96,080 +0.02(+0.34%)
Jan 23, 2018 6.375 6.391 6.375 6.375 35,790 +0.02(+0.26%)
Jan 22, 2018 6.364 6.381 6.353 6.359 41,323 -0.01(-0.09%)
Jan 19, 2018 6.386 6.391 6.326 6.364 51,058 -0.01(-0.17%)
Jan 18, 2018 6.386 6.386 6.332 6.375 58,343 -0.01(-0.21%)
Jan 17, 2018 6.381 6.391 6.367 6.389 35,516 +0.02(+0.30%)
Jan 16, 2018 6.391 6.391 6.370 6.370 36,211 +0.00(+0.00%)
Jan 12, 2018 6.370 6.370 6.370 0 +0.02(+0.26%)
Jan 11, 2018 6.386 6.386 6.339 6.353 75,959 -0.01(-0.09%)
Jan 10, 2018 6.359 6.370 6.358 6.359 72,946 -0.01(-0.17%)
Jan 09, 2018 6.375 6.395 6.348 6.370 197,134 -0.02(-0.26%)
Jan 08, 2018 6.348 6.386 6.348 6.386 108,035 +0.02(+0.26%)
Jan 05, 2018 6.364 6.381 6.359 6.370 68,931 +0.01(+0.17%)
Jan 04, 2018 6.348 6.364 6.326 6.359 66,726 +0.02(+0.34%)
Jan 03, 2018 6.293 6.337 6.288 6.337 55,920 +0.03(+0.53%)
Jan 02, 2018 6.342 6.266 6.304 27,123 +0.00(+0.03%)
Dec 29, 2017 6.302 6.302 6.302 0 +0.04(+0.60%)
Dec 28, 2017 6.210 6.264 6.210 6.264 86,611 +0.05(+0.78%)
Dec 27, 2017 6.210 6.231 6.210 6.215 48,465 +0.00(+0.00%)
Dec 26, 2017 6.156 6.215 6.156 6.215 69,906 +0.03(+0.44%)
Dec 22, 2017 6.150 6.199 6.150 6.188 32,854 +0.02(+0.35%)
Dec 21, 2017 6.204 6.204 6.156 6.167 62,964 -0.01(-0.17%)
Dec 20, 2017 6.183 6.183 6.145 6.177 50,561 +0.02(+0.26%)
Dec 19, 2017 6.156 6.188 6.134 6.161 84,361 +0.01(+0.09%)
Dec 18, 2017 6.118 6.156 6.118 6.156 31,140 +0.04(+0.71%)
Dec 15, 2017 6.129 6.171 6.112 6.112 125,160 -0.01(-0.09%)
Dec 14, 2017 6.161 6.161 6.112 6.118 55,320 -0.03(-0.53%)
Dec 13, 2017 6.118 6.161 6.108 6.150 130,570 +0.04(+0.59%)
Dec 12, 2017 6.145 6.145 6.091 6.114 73,869 +0.00(+0.03%)
Dec 11, 2017 6.096 6.145 6.080 6.112 128,387 +0.01(+0.09%)
Dec 08, 2017 6.118 6.145 6.107 6.107 54,561 -0.03(-0.44%)
Dec 07, 2017 6.150 6.161 6.134 6.134 30,887 -0.04(-0.61%)
Dec 06, 2017 6.145 6.177 6.145 6.172 22,322 +0.01(+0.18%)
Dec 05, 2017 6.123 6.161 6.123 6.161 72,963 +0.04(+0.71%)
Dec 04, 2017 6.177 6.058 6.118 209,812 +0.02(+0.36%)
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.