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 (%)
Jul 31, 2018 5.747 5.747 5.719 5.747 50,929 +0.02(+0.40%)
Jul 30, 2018 5.736 5.741 5.719 5.724 227,422 -0.02(-0.39%)
Jul 27, 2018 5.747 5.747 5.713 5.747 63,340 +0.01(+0.20%)
Jul 26, 2018 5.713 5.758 5.713 5.736 163,744 -0.02(-0.30%)
Jul 25, 2018 5.736 5.753 5.707 5.753 175,343 +0.03(+0.59%)
Jul 24, 2018 5.713 5.722 5.690 5.719 135,707 +0.01(+0.10%)
Jul 23, 2018 5.724 5.724 5.702 5.713 49,223 -0.01(-0.10%)
Jul 20, 2018 5.696 5.736 5.696 5.719 92,623 +0.02(+0.30%)
Jul 19, 2018 5.702 5.707 5.690 5.702 35,200 -0.01(-0.10%)
Jul 18, 2018 5.719 5.724 5.707 5.707 72,950 -0.01(-0.20%)
Jul 17, 2018 5.713 5.723 5.705 5.719 83,519 +0.00(+0.00%)
Jul 16, 2018 5.741 5.741 5.713 5.719 101,515 -0.02(-0.39%)
Jul 13, 2018 5.747 5.747 5.724 5.741 58,663 +0.00(+0.00%)
Jul 12, 2018 5.753 5.753 5.724 5.741 74,373 +0.01(+0.10%)
Jul 11, 2018 5.753 5.758 5.722 5.736 72,979 -0.01(-0.20%)
Jul 10, 2018 5.741 5.747 5.713 5.747 59,772 +0.01(+0.20%)
Jul 09, 2018 5.713 5.741 5.707 5.736 128,020 +0.02(+0.40%)
Jul 06, 2018 5.668 5.719 5.668 5.713 134,068 +0.06(+1.10%)
Jul 05, 2018 5.656 5.668 5.628 5.651 77,854 +0.02(+0.30%)
Jul 03, 2018 5.634 5.634 5.634 0 +0.01(+0.10%)
Jul 02, 2018 5.622 5.639 5.611 5.628 62,283 -0.01(-0.25%)
Jun 29, 2018 5.620 5.648 5.614 5.642 118,686 +0.04(+0.70%)
Jun 28, 2018 5.609 5.642 5.592 5.603 68,240 +0.00(+0.00%)
Jun 27, 2018 5.609 5.614 5.601 5.603 134,758 +0.01(+0.20%)
Jun 26, 2018 5.569 5.614 5.569 5.592 142,823 -0.01(-0.20%)
Jun 25, 2018 5.654 5.654 5.558 5.603 244,235 -0.04(-0.80%)
Jun 22, 2018 5.637 5.659 5.620 5.648 45,035 +0.06(+1.01%)
Jun 21, 2018 5.614 5.620 5.580 5.592 120,275 -0.01(-0.10%)
Jun 20, 2018 5.625 5.625 5.592 5.597 135,828 -0.05(-0.90%)
Jun 19, 2018 5.614 5.648 5.575 5.648 61,842 +0.02(+0.40%)
Jun 18, 2018 5.654 5.654 5.619 5.625 108,443 -0.03(-0.61%)
Jun 15, 2018 5.687 5.659 5.660 59,112 -0.03(-0.48%)
Jun 14, 2018 5.704 5.710 5.665 5.687 196,426 +0.00(+0.00%)
Jun 13, 2018 5.732 5.732 5.665 5.687 96,654 -0.04(-0.79%)
Jun 12, 2018 5.783 5.783 5.710 5.732 83,448 -0.05(-0.88%)
Jun 11, 2018 5.794 5.794 5.783 5.783 40,573 +0.00(+0.00%)
Jun 08, 2018 5.777 5.800 5.777 5.783 51,989 -0.02(-0.39%)
Jun 07, 2018 5.822 5.822 5.789 5.805 43,394 -0.01(-0.19%)
Jun 06, 2018 5.817 5.817 44,675 -0.03(-0.58%)
Jun 05, 2018 5.811 5.850 5.811 5.850 97,385 +0.04(+0.68%)
Jun 04, 2018 5.845 5.845 5.800 5.811 102,485 -0.02(-0.29%)
Jun 01, 2018 5.879 5.879 5.805 5.828 82,097 -0.03(-0.43%)
May 31, 2018 5.859 5.864 5.831 5.853 140,227 +0.01(+0.19%)
May 30, 2018 5.859 5.864 5.831 5.842 40,229 -0.00(-0.03%)
May 29, 2018 5.848 5.853 5.828 5.844 92,012 -0.01(-0.17%)
May 25, 2018 5.853 5.853 5.853 0 +0.01(+0.10%)
May 24, 2018 5.848 5.859 5.842 5.848 70,386 +0.01(+0.19%)
May 23, 2018 5.848 5.848 5.825 5.836 90,072 -0.01(-0.19%)
May 22, 2018 5.859 5.859 5.836 5.848 29,501 +0.01(+0.19%)
May 21, 2018 5.848 5.864 5.835 5.836 65,505 -0.01(-0.19%)
May 18, 2018 5.870 5.876 5.848 5.848 18,189 -0.03(-0.48%)
May 17, 2018 5.920 5.926 5.836 5.876 118,274 -0.04(-0.66%)
May 16, 2018 5.954 5.954 5.903 5.915 46,860 -0.01(-0.09%)
May 15, 2018 5.982 5.987 5.920 5.920 46,360 -0.08(-1.30%)
May 14, 2018 5.971 5.999 5.971 5.998 37,873 +0.02(+0.37%)
May 11, 2018 5.993 5.998 5.959 5.976 50,954 +0.01(+0.19%)
May 10, 2018 5.976 5.982 5.948 5.965 125,393 +0.04(+0.66%)
May 09, 2018 5.976 5.976 5.909 5.926 55,128 -0.02(-0.38%)
May 08, 2018 6.010 6.015 5.934 5.948 113,690 -0.07(-1.21%)
May 07, 2018 6.049 6.060 6.021 6.021 24,489 -0.03(-0.46%)
May 04, 2018 6.049 6.071 6.043 6.049 33,050 -0.01(-0.18%)
May 03, 2018 6.065 6.091 6.038 6.060 32,215 +0.01(+0.09%)
May 02, 2018 6.116 6.142 6.048 6.054 104,360 -0.09(-1.54%)
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.