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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 5.982 5.982 5.970 5.982 112,896 -0.02(-0.30%)
Mar 28, 2019 5.976 6.000 5.964 6.000 40,753 -0.01(-0.10%)
Mar 27, 2019 6.006 6.042 5.994 6.006 50,511 -0.02(-0.30%)
Mar 26, 2019 6.006 6.059 6.000 6.024 57,320 -0.02(-0.30%)
Mar 25, 2019 5.982 6.042 5.970 6.042 68,294 +0.02(+0.30%)
Mar 22, 2019 5.994 6.030 5.988 6.024 26,208 +0.05(+0.90%)
Mar 21, 2019 5.958 6.042 5.958 5.970 37,677 +0.00(+0.00%)
Mar 20, 2019 5.923 5.970 5.923 5.970 31,664 +0.02(+0.30%)
Mar 19, 2019 5.946 5.952 5.936 5.952 16,097 +0.01(+0.24%)
Mar 18, 2019 5.917 5.938 5.911 5.938 22,972 +0.03(+0.56%)
Mar 15, 2019 5.923 5.923 5.881 5.905 24,864 -0.01(-0.10%)
Mar 14, 2019 5.911 5.911 5.899 5.911 17,678 -0.01(-0.10%)
Mar 13, 2019 5.899 5.923 5.894 5.917 13,550 -0.01(-0.10%)
Mar 12, 2019 5.911 5.923 5.893 5.923 6,647 +0.01(+0.20%)
Mar 11, 2019 5.893 5.911 5.869 5.911 25,904 +0.04(+0.61%)
Mar 08, 2019 5.857 5.881 5.821 5.875 54,096 -0.01(-0.10%)
Mar 07, 2019 5.893 5.893 5.863 5.881 31,579 -0.03(-0.50%)
Mar 06, 2019 5.905 5.917 5.881 5.911 46,326 +0.00(+0.00%)
Mar 05, 2019 5.851 5.911 5.851 5.911 91,211 +0.05(+0.81%)
Mar 04, 2019 5.899 5.914 5.863 5.863 24,948 -0.03(-0.51%)
Mar 01, 2019 5.946 5.952 5.893 5.893 54,096 -0.06(-0.99%)
Feb 28, 2019 5.946 5.958 5.911 5.952 36,873 -0.00(-0.01%)
Feb 27, 2019 5.946 5.964 5.941 5.952 18,832 +0.00(+0.04%)
Feb 26, 2019 5.935 5.958 5.911 5.950 50,626 +0.03(+0.46%)
Feb 25, 2019 5.935 5.935 5.911 5.923 34,769 -0.01(-0.10%)
Feb 22, 2019 5.905 5.941 5.887 5.929 54,644 +0.04(+0.60%)
Feb 21, 2019 5.887 5.899 5.864 5.893 21,224 +0.01(+0.10%)
Feb 20, 2019 5.881 5.887 5.875 5.887 38,034 -0.01(-0.20%)
Feb 19, 2019 5.864 5.899 5.864 5.899 46,699 +0.03(+0.50%)
Feb 15, 2019 5.881 5.881 5.852 5.870 51,091 -0.01(-0.10%)
Feb 14, 2019 5.828 5.875 5.799 5.875 68,449 +0.04(+0.61%)
Feb 13, 2019 5.852 5.870 5.834 5.840 49,650 -0.04(-0.60%)
Feb 12, 2019 5.834 5.881 5.834 5.875 41,174 +0.02(+0.30%)
Feb 11, 2019 5.834 5.864 5.787 5.858 43,852 +0.04(+0.61%)
Feb 08, 2019 5.840 5.840 5.822 5.822 20,808 -0.04(-0.61%)
Feb 07, 2019 5.875 5.893 5.852 5.858 37,449 -0.01(-0.10%)
Feb 06, 2019 5.887 5.899 5.864 5.864 45,901 -0.03(-0.50%)
Feb 05, 2019 5.911 5.923 5.887 5.893 112,531 -0.01(-0.10%)
Feb 04, 2019 5.870 5.911 5.870 5.899 114,774 +0.00(+0.00%)
Feb 01, 2019 5.875 5.923 5.875 5.899 46,523 +0.01(+0.10%)
Jan 31, 2019 5.887 5.923 5.858 5.893 127,177 +0.04(+0.60%)
Jan 30, 2019 5.788 5.858 5.770 5.858 82,623 +0.06(+1.11%)
Jan 29, 2019 5.770 5.819 5.770 5.793 35,018 +0.01(+0.20%)
Jan 28, 2019 5.746 5.785 5.746 5.782 23,978 +0.02(+0.41%)
Jan 25, 2019 5.758 5.764 5.752 5.758 30,324 -0.01(-0.10%)
Jan 24, 2019 5.758 5.782 5.676 5.764 63,558 +0.05(+0.82%)
Jan 23, 2019 5.746 5.746 5.711 5.717 18,745 +0.01(+0.10%)
Jan 22, 2019 5.705 5.741 5.705 5.711 9,157 +0.00(+0.00%)
Jan 18, 2019 5.770 5.776 5.711 5.711 20,784 -0.07(-1.22%)
Jan 17, 2019 5.770 5.782 5.752 5.782 34,577 +0.04(+0.61%)
Jan 16, 2019 5.735 5.752 5.735 5.746 27,277 +0.01(+0.10%)
Jan 15, 2019 5.758 5.764 5.729 5.741 33,631 +0.01(+0.10%)
Jan 14, 2019 5.735 5.752 5.733 5.735 58,022 +0.00(+0.00%)
Jan 11, 2019 5.723 5.741 5.711 5.735 33,902 +0.02(+0.41%)
Jan 10, 2019 5.705 5.717 5.694 5.711 26,166 +0.02(+0.41%)
Jan 09, 2019 5.723 5.723 5.688 5.688 35,948 -0.04(-0.62%)
Jan 08, 2019 5.764 5.764 5.717 5.723 51,060 -0.02(-0.31%)
Jan 07, 2019 5.653 5.741 5.653 5.741 102,145 +0.11(+1.98%)
Jan 04, 2019 5.547 5.658 5.547 5.629 154,521 +0.08(+1.48%)
Jan 03, 2019 5.500 5.547 5.500 5.547 34,887 +0.06(+1.07%)
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.