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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.