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 (%)
Apr 30, 2019 6.021 6.040 5.979 6.015 85,942 -0.01(-0.10%)
Apr 29, 2019 6.027 6.050 6.015 6.021 46,819 -0.01(-0.20%)
Apr 26, 2019 6.040 6.040 6.021 6.033 16,359 +0.01(+0.10%)
Apr 25, 2019 6.052 6.052 6.009 6.027 108,706 -0.03(-0.45%)
Apr 24, 2019 6.070 6.082 6.052 6.055 28,351 -0.02(-0.25%)
Apr 23, 2019 6.058 6.082 6.046 6.070 37,434 +0.02(+0.30%)
Apr 22, 2019 6.058 6.070 6.021 6.052 42,725 -0.01(-0.11%)
Apr 18, 2019 6.070 6.078 6.021 6.058 51,721 -0.01(-0.19%)
Apr 17, 2019 6.076 6.076 6.052 6.070 57,948 -0.01(-0.10%)
Apr 16, 2019 6.058 6.082 6.058 6.076 19,935 +0.01(+0.20%)
Apr 15, 2019 6.088 6.088 6.052 6.064 24,013 -0.01(-0.10%)
Apr 12, 2019 6.082 6.082 6.033 6.070 21,812 -0.01(-0.15%)
Apr 11, 2019 6.052 6.082 6.046 6.079 26,764 -0.00(-0.05%)
Apr 10, 2019 6.064 6.082 6.035 6.082 194,029 +0.00(+0.00%)
Apr 09, 2019 6.059 6.082 6.047 6.082 30,643 +0.04(+0.70%)
Apr 08, 2019 6.033 6.058 6.033 6.040 51,465 +0.01(+0.20%)
Apr 05, 2019 6.021 6.039 6.021 6.027 33,710 -0.01(-0.10%)
Apr 04, 2019 6.021 6.033 6.015 6.033 67,800 +0.01(+0.10%)
Apr 03, 2019 6.003 6.027 5.973 6.027 127,630 +0.00(+0.00%)
Apr 02, 2019 6.027 6.045 6.027 6.027 107,336 -0.01(-0.20%)
Apr 01, 2019 6.052 6.062 6.040 6.040 53,947 +0.00(+0.00%)
Mar 29, 2019 6.039 6.039 6.027 6.039 111,823 -0.02(-0.30%)
Mar 28, 2019 6.033 6.058 6.021 6.058 40,366 -0.01(-0.10%)
Mar 27, 2019 6.064 6.100 6.052 6.064 50,031 -0.02(-0.30%)
Mar 26, 2019 6.064 6.118 6.058 6.082 56,775 -0.02(-0.30%)
Mar 25, 2019 6.039 6.100 6.027 6.100 67,645 +0.02(+0.30%)
Mar 22, 2019 6.052 6.088 6.045 6.082 25,959 +0.05(+0.90%)
Mar 21, 2019 6.015 6.100 6.015 6.027 37,319 +0.00(+0.00%)
Mar 20, 2019 5.979 6.027 5.979 6.027 31,363 +0.02(+0.31%)
Mar 19, 2019 6.003 6.009 5.993 6.009 15,944 +0.01(+0.24%)
Mar 18, 2019 5.973 5.995 5.967 5.995 22,754 +0.03(+0.56%)
Mar 15, 2019 5.979 5.979 5.937 5.961 24,627 -0.01(-0.10%)
Mar 14, 2019 5.967 5.967 5.955 5.967 17,510 -0.01(-0.10%)
Mar 13, 2019 5.955 5.979 5.951 5.973 13,422 -0.01(-0.10%)
Mar 12, 2019 5.967 5.979 5.949 5.979 6,584 +0.01(+0.20%)
Mar 11, 2019 5.949 5.967 5.925 5.967 25,657 +0.04(+0.61%)
Mar 08, 2019 5.913 5.937 5.877 5.931 53,582 -0.01(-0.10%)
Mar 07, 2019 5.949 5.949 5.919 5.937 31,279 -0.03(-0.50%)
Mar 06, 2019 5.961 5.973 5.937 5.967 45,886 +0.00(+0.00%)
Mar 05, 2019 5.907 5.967 5.907 5.967 90,344 +0.05(+0.81%)
Mar 04, 2019 5.955 5.971 5.919 5.919 24,711 -0.03(-0.50%)
Mar 01, 2019 6.003 6.009 5.949 5.949 53,582 -0.06(-0.99%)
Feb 28, 2019 6.003 6.015 5.968 6.009 36,523 -0.00(-0.01%)
Feb 27, 2019 6.003 6.021 5.998 6.009 18,653 +0.00(+0.04%)
Feb 26, 2019 5.992 6.015 5.968 6.007 50,145 +0.03(+0.46%)
Feb 25, 2019 5.992 5.992 5.968 5.980 34,438 -0.01(-0.10%)
Feb 22, 2019 5.962 5.998 5.944 5.986 54,124 +0.04(+0.60%)
Feb 21, 2019 5.944 5.956 5.920 5.950 21,023 +0.01(+0.10%)
Feb 20, 2019 5.938 5.944 5.932 5.944 37,672 -0.01(-0.20%)
Feb 19, 2019 5.920 5.956 5.920 5.956 46,255 +0.03(+0.50%)
Feb 15, 2019 5.938 5.938 5.908 5.926 50,606 -0.01(-0.10%)
Feb 14, 2019 5.884 5.932 5.854 5.932 67,798 +0.04(+0.61%)
Feb 13, 2019 5.908 5.926 5.890 5.896 49,178 -0.04(-0.60%)
Feb 12, 2019 5.890 5.938 5.890 5.932 40,783 +0.02(+0.30%)
Feb 11, 2019 5.890 5.920 5.842 5.914 43,435 +0.04(+0.61%)
Feb 08, 2019 5.896 5.896 5.878 5.878 20,611 -0.04(-0.61%)
Feb 07, 2019 5.932 5.950 5.908 5.914 37,093 -0.01(-0.10%)
Feb 06, 2019 5.944 5.956 5.920 5.920 45,464 -0.03(-0.50%)
Feb 05, 2019 5.968 5.980 5.944 5.950 111,462 -0.01(-0.10%)
Feb 04, 2019 5.926 5.968 5.926 5.956 113,684 +0.00(+0.00%)
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.