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 (%)
Feb 28, 2017 5.843 5.878 5.843 5.868 18,585 +0.03(+0.52%)
Feb 27, 2017 5.838 5.853 5.833 5.838 56,937 -0.01(-0.09%)
Feb 24, 2017 5.858 5.873 5.843 5.843 58,759 +0.01(+0.09%)
Feb 23, 2017 5.848 5.853 5.833 5.838 61,022 +0.01(+0.17%)
Feb 22, 2017 5.833 5.858 5.828 5.828 36,564 +0.01(+0.09%)
Feb 21, 2017 5.828 5.843 5.818 5.822 121,445 -0.01(-0.09%)
Feb 17, 2017 5.828 5.828 5.828 0 +0.00(+0.00%)
Feb 16, 2017 5.838 5.838 5.812 5.828 129,489 +0.02(+0.26%)
Feb 15, 2017 5.817 5.843 5.812 5.812 173,643 +0.02(+0.26%)
Feb 14, 2017 5.777 5.804 5.777 5.797 28,075 +0.01(+0.09%)
Feb 13, 2017 5.777 5.792 5.767 5.792 34,601 +0.01(+0.18%)
Feb 10, 2017 5.767 5.782 5.742 5.782 36,207 +0.02(+0.26%)
Feb 09, 2017 5.736 5.767 5.736 5.767 24,167 +0.03(+0.50%)
Feb 08, 2017 5.731 5.740 5.726 5.738 23,725 +0.01(+0.20%)
Feb 07, 2017 5.726 5.731 5.711 5.726 26,334 +0.01(+0.09%)
Feb 06, 2017 5.686 5.721 5.686 5.721 52,349 +0.02(+0.36%)
Feb 03, 2017 5.691 5.713 5.686 5.701 97,119 +0.01(+0.18%)
Feb 02, 2017 5.716 5.721 5.681 5.691 198,375 -0.02(-0.27%)
Feb 01, 2017 5.732 5.757 5.670 5.706 71,836 -0.01(-0.22%)
Jan 31, 2017 5.663 5.724 5.663 5.719 79,209 +0.05(+0.89%)
Jan 30, 2017 5.653 5.668 5.653 5.668 46,130 +0.01(+0.18%)
Jan 27, 2017 5.673 5.673 5.653 5.658 64,153 -0.02(-0.27%)
Jan 26, 2017 5.678 5.688 5.668 5.673 30,842 -0.02(-0.35%)
Jan 25, 2017 5.688 5.708 5.688 5.693 41,086 +0.01(+0.18%)
Jan 24, 2017 5.658 5.693 5.658 5.683 51,668 +0.02(+0.27%)
Jan 23, 2017 5.643 5.683 5.643 5.668 117,580 +0.02(+0.27%)
Jan 20, 2017 5.663 5.667 5.636 5.653 52,600 -0.02(-0.27%)
Jan 19, 2017 5.663 5.678 5.643 5.668 79,479 +0.00(+0.00%)
Jan 18, 2017 5.678 5.682 5.661 5.668 27,719 +0.01(+0.09%)
Jan 17, 2017 5.623 5.663 5.623 5.663 74,312 +0.06(+0.99%)
Jan 13, 2017 5.608 5.608 5.608 0 -0.01(-0.09%)
Jan 12, 2017 5.623 5.623 5.578 5.613 51,909 -0.02(-0.27%)
Jan 11, 2017 5.613 5.638 5.598 5.628 47,493 +0.01(+0.18%)
Jan 10, 2017 5.588 5.626 5.588 5.618 60,357 +0.01(+0.18%)
Jan 09, 2017 5.568 5.613 5.568 5.608 57,806 +0.02(+0.36%)
Jan 06, 2017 5.563 5.593 5.558 5.588 45,913 +0.01(+0.09%)
Jan 05, 2017 5.472 5.586 5.472 5.583 87,975 +0.00(+0.00%)
Jan 04, 2017 5.578 5.593 5.578 5.583 245,490 +0.02(+0.27%)
Jan 03, 2017 5.578 5.598 5.553 5.568 120,937 -0.01(-0.23%)
Dec 30, 2016 5.580 5.580 5.580 0 +0.04(+0.72%)
Dec 29, 2016 5.565 5.580 5.530 5.540 61,487 +0.02(+0.36%)
Dec 28, 2016 5.500 5.530 5.500 5.520 46,780 +0.01(+0.27%)
Dec 27, 2016 5.440 5.555 5.440 5.505 73,183 +0.05(+0.87%)
Dec 23, 2016 5.458 5.458 5.458 0 -0.01(-0.23%)
Dec 22, 2016 5.485 5.485 5.460 5.470 30,654 +0.01(+0.18%)
Dec 21, 2016 5.475 5.480 5.403 5.460 88,325 -0.01(-0.18%)
Dec 20, 2016 5.465 5.470 5.435 5.470 55,440 -0.01(-0.18%)
Dec 19, 2016 5.450 5.480 5.445 5.480 59,740 +0.01(+0.18%)
Dec 16, 2016 5.430 5.510 5.430 5.470 114,016 +0.03(+0.46%)
Dec 15, 2016 5.465 5.495 5.445 5.445 96,986 -0.04(-0.73%)
Dec 14, 2016 5.440 5.525 5.440 5.485 71,463 +0.00(+0.00%)
Dec 13, 2016 5.450 5.520 5.381 5.485 102,378 +0.01(+0.27%)
Dec 12, 2016 5.475 5.520 5.363 5.470 129,483 +0.00(+0.00%)
Dec 09, 2016 5.480 5.514 5.460 5.470 56,172 -0.03(-0.62%)
Dec 08, 2016 5.435 5.510 5.435 5.504 53,608 +0.03(+0.62%)
Dec 07, 2016 5.415 5.474 5.415 5.470 72,441 +0.09(+1.77%)
Dec 06, 2016 5.315 5.404 5.315 5.375 72,701 +0.03(+0.47%)
Dec 05, 2016 5.325 5.425 5.310 5.350 33,574 +0.01(+0.28%)
Dec 02, 2016 5.370 5.370 5.320 5.335 49,754 -0.02(-0.37%)
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.