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 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 5.942 5.978 5.913 5.948 126,001 +0.04(+0.60%)
Jan 30, 2019 5.842 5.913 5.824 5.913 81,859 +0.07(+1.11%)
Jan 29, 2019 5.824 5.873 5.824 5.848 34,694 +0.01(+0.20%)
Jan 28, 2019 5.800 5.839 5.800 5.836 23,757 +0.02(+0.41%)
Jan 25, 2019 5.812 5.818 5.806 5.812 30,044 -0.01(-0.10%)
Jan 24, 2019 5.812 5.836 5.729 5.818 62,970 +0.05(+0.82%)
Jan 23, 2019 5.800 5.800 5.765 5.770 18,571 +0.01(+0.10%)
Jan 22, 2019 5.759 5.794 5.759 5.765 9,072 +0.00(+0.00%)
Jan 18, 2019 5.824 5.830 5.765 5.765 20,592 -0.07(-1.22%)
Jan 17, 2019 5.824 5.836 5.806 5.836 34,257 +0.04(+0.61%)
Jan 16, 2019 5.788 5.806 5.788 5.800 27,024 +0.01(+0.10%)
Jan 15, 2019 5.812 5.818 5.782 5.794 33,320 +0.01(+0.10%)
Jan 14, 2019 5.788 5.806 5.786 5.788 57,486 +0.00(+0.00%)
Jan 11, 2019 5.776 5.794 5.765 5.788 33,589 +0.02(+0.41%)
Jan 10, 2019 5.759 5.770 5.747 5.765 25,924 +0.02(+0.41%)
Jan 09, 2019 5.776 5.776 5.741 5.741 35,616 -0.04(-0.62%)
Jan 08, 2019 5.818 5.818 5.770 5.776 50,588 -0.02(-0.31%)
Jan 07, 2019 5.705 5.794 5.705 5.794 101,201 +0.11(+1.98%)
Jan 04, 2019 5.599 5.711 5.599 5.682 153,092 +0.08(+1.48%)
Jan 03, 2019 5.551 5.599 5.551 5.599 34,564 +0.06(+1.07%)
Jan 02, 2019 5.492 5.557 5.492 5.539 67,001 +0.02(+0.43%)
Dec 31, 2018 5.492 5.569 5.492 5.516 138,258 +0.02(+0.43%)
Dec 28, 2018 5.445 5.504 5.445 5.492 180,942 +0.04(+0.76%)
Dec 27, 2018 5.416 5.451 5.416 5.451 36,458 +0.02(+0.32%)
Dec 26, 2018 5.410 5.462 5.410 5.433 109,380 +0.02(+0.33%)
Dec 24, 2018 5.386 5.480 5.375 5.416 36,902 +0.02(+0.44%)
Dec 21, 2018 5.380 5.392 5.339 5.392 125,163 +0.00(+0.00%)
Dec 20, 2018 5.463 5.463 5.375 5.392 104,429 -0.04(-0.65%)
Dec 19, 2018 5.433 5.451 5.428 5.428 90,565 -0.01(-0.22%)
Dec 18, 2018 5.463 5.504 5.433 5.439 125,251 -0.01(-0.22%)
Dec 17, 2018 5.469 5.480 5.445 5.451 208,870 -0.02(-0.32%)
Dec 14, 2018 5.422 5.486 5.422 5.469 154,073 +0.03(+0.54%)
Dec 13, 2018 5.439 5.452 5.422 5.439 101,202 +0.02(+0.33%)
Dec 12, 2018 5.410 5.445 5.410 5.422 71,914 +0.02(+0.44%)
Dec 11, 2018 5.404 5.422 5.392 5.398 42,264 -0.01(-0.22%)
Dec 10, 2018 5.398 5.416 5.389 5.410 119,939 +0.05(+0.88%)
Dec 07, 2018 5.375 5.428 5.363 5.363 158,495 -0.04(-0.65%)
Dec 06, 2018 5.351 5.410 5.345 5.398 53,378 -0.04(-0.76%)
Dec 04, 2018 5.486 5.486 5.433 5.439 77,717 -0.06(-1.07%)
Dec 03, 2018 5.422 5.504 5.422 5.498 74,349 +0.09(+1.63%)
Nov 30, 2018 5.357 5.410 5.357 5.410 37,869 +0.04(+0.76%)
Nov 29, 2018 5.346 5.416 5.346 5.369 43,712 +0.00(+0.00%)
Nov 28, 2018 5.346 5.439 5.343 5.369 97,085 +0.03(+0.55%)
Nov 27, 2018 5.392 5.392 5.308 5.340 92,270 -0.04(-0.65%)
Nov 26, 2018 5.375 5.404 5.352 5.375 58,530 +0.02(+0.33%)
Nov 23, 2018 5.357 5.363 5.352 5.357 18,506 +0.01(+0.11%)
Nov 21, 2018 5.352 5.352 5.352 0 +0.02(+0.33%)
Nov 20, 2018 5.322 5.346 5.299 5.334 120,769 +0.00(+0.00%)
Nov 19, 2018 5.352 5.375 5.334 5.334 87,312 -0.02(-0.44%)
Nov 16, 2018 5.363 5.410 5.352 5.357 210,592 +0.01(+0.11%)
Nov 15, 2018 5.357 5.381 5.349 5.352 80,347 -0.01(-0.11%)
Nov 14, 2018 5.357 5.369 5.339 5.357 385,887 +0.01(+0.11%)
Nov 13, 2018 5.369 5.372 5.334 5.352 124,904 +0.00(+0.00%)
Nov 12, 2018 5.369 5.383 5.334 5.352 79,375 -0.01(-0.22%)
Nov 09, 2018 5.381 5.398 5.357 5.363 74,367 -0.02(-0.43%)
Nov 08, 2018 5.392 5.416 5.381 5.387 82,652 +0.01(+0.11%)
Nov 07, 2018 5.392 5.404 5.375 5.381 65,143 +0.04(+0.77%)
Nov 06, 2018 5.322 5.381 5.322 5.340 135,403 +0.02(+0.33%)
Nov 05, 2018 5.328 5.357 5.321 5.322 111,885 +0.01(+0.22%)
Nov 02, 2018 5.293 5.334 5.293 5.311 70,254 +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.