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 )

6.445 -0.005 (-0.07%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
May 31, 2019 6.050 6.062 6.042 6.056 103,562 +0.00(+0.00%)
May 30, 2019 6.044 6.062 6.044 6.056 11,482 +0.03(+0.51%)
May 29, 2019 6.008 6.038 6.008 6.026 88,327 +0.00(+0.00%)
May 28, 2019 6.002 6.038 6.002 6.026 29,972 +0.03(+0.51%)
May 24, 2019 5.977 6.014 5.977 5.995 17,397 +0.02(+0.31%)
May 23, 2019 5.971 5.983 5.965 5.977 48,489 +0.00(+0.00%)
May 22, 2019 5.965 5.983 5.953 5.977 75,433 +0.02(+0.41%)
May 21, 2019 5.977 5.989 5.916 5.953 507,944 -0.02(-0.41%)
May 20, 2019 5.977 5.995 5.977 5.977 33,235 +0.00(+0.00%)
May 17, 2019 6.002 6.002 5.977 5.977 27,737 -0.03(-0.46%)
May 16, 2019 5.983 6.008 5.983 6.005 39,558 +0.01(+0.15%)
May 15, 2019 5.983 6.002 5.971 5.995 56,652 -0.01(-0.10%)
May 14, 2019 5.977 6.002 5.977 6.002 20,934 +0.02(+0.31%)
May 13, 2019 6.020 6.020 5.977 5.983 35,232 -0.03(-0.51%)
May 10, 2019 5.983 6.032 5.983 6.014 22,485 +0.04(+0.61%)
May 09, 2019 6.026 6.040 5.971 5.977 43,256 -0.04(-0.71%)
May 08, 2019 6.020 6.032 6.008 6.020 37,246 -0.01(-0.10%)
May 07, 2019 6.069 6.069 6.008 6.026 142,905 -0.02(-0.30%)
May 06, 2019 6.038 6.044 6.032 6.044 65,677 +0.01(+0.20%)
May 03, 2019 6.020 6.044 6.020 6.032 24,618 +0.02(+0.30%)
May 02, 2019 6.044 6.050 6.008 6.014 35,915 -0.04(-0.60%)
May 01, 2019 6.020 6.056 6.020 6.050 17,326 +0.04(+0.61%)
Apr 30, 2019 6.020 6.039 5.977 6.014 85,965 -0.01(-0.10%)
Apr 29, 2019 6.026 6.048 6.014 6.020 46,831 -0.01(-0.20%)
Apr 26, 2019 6.038 6.038 6.020 6.032 16,363 +0.01(+0.10%)
Apr 25, 2019 6.050 6.050 6.008 6.026 108,735 -0.03(-0.45%)
Apr 24, 2019 6.068 6.080 6.050 6.053 28,358 -0.02(-0.25%)
Apr 23, 2019 6.056 6.080 6.044 6.068 37,444 +0.02(+0.30%)
Apr 22, 2019 6.056 6.068 6.020 6.050 42,737 -0.01(-0.11%)
Apr 18, 2019 6.068 6.077 6.020 6.057 51,735 -0.01(-0.19%)
Apr 17, 2019 6.074 6.074 6.050 6.068 57,963 -0.01(-0.10%)
Apr 16, 2019 6.056 6.080 6.056 6.074 19,940 +0.01(+0.20%)
Apr 15, 2019 6.086 6.086 6.050 6.062 24,019 -0.01(-0.10%)
Apr 12, 2019 6.080 6.080 6.032 6.068 21,818 -0.01(-0.15%)
Apr 11, 2019 6.050 6.080 6.044 6.077 26,771 -0.00(-0.05%)
Apr 10, 2019 6.062 6.080 6.034 6.080 194,080 +0.00(+0.00%)
Apr 09, 2019 6.057 6.080 6.046 6.080 30,651 +0.04(+0.70%)
Apr 08, 2019 6.032 6.056 6.032 6.038 51,479 +0.01(+0.20%)
Apr 05, 2019 6.020 6.038 6.020 6.026 33,718 -0.01(-0.10%)
Apr 04, 2019 6.020 6.032 6.014 6.032 67,817 +0.01(+0.10%)
Apr 03, 2019 6.002 6.026 5.971 6.026 127,664 +0.00(+0.00%)
Apr 02, 2019 6.026 6.044 6.026 6.026 107,364 -0.01(-0.20%)
Apr 01, 2019 6.050 6.060 6.038 6.038 53,961 +0.00(+0.00%)
Mar 29, 2019 6.038 6.038 6.026 6.038 111,853 -0.02(-0.30%)
Mar 28, 2019 6.032 6.056 6.020 6.056 40,376 -0.01(-0.10%)
Mar 27, 2019 6.062 6.098 6.050 6.062 50,044 -0.02(-0.30%)
Mar 26, 2019 6.062 6.116 6.056 6.080 56,790 -0.02(-0.30%)
Mar 25, 2019 6.038 6.098 6.026 6.098 67,662 +0.02(+0.30%)
Mar 22, 2019 6.050 6.086 6.044 6.080 25,965 +0.05(+0.90%)
Mar 21, 2019 6.014 6.098 6.014 6.026 37,329 +0.00(+0.00%)
Mar 20, 2019 5.978 6.026 5.978 6.026 31,372 +0.02(+0.30%)
Mar 19, 2019 6.002 6.008 5.992 6.008 15,949 +0.01(+0.24%)
Mar 18, 2019 5.972 5.993 5.966 5.993 22,760 +0.03(+0.56%)
Mar 15, 2019 5.978 5.978 5.936 5.960 24,634 -0.01(-0.10%)
Mar 14, 2019 5.966 5.966 5.954 5.966 17,515 -0.01(-0.10%)
Mar 13, 2019 5.954 5.978 5.949 5.972 13,425 -0.01(-0.10%)
Mar 12, 2019 5.966 5.978 5.948 5.978 6,586 +0.01(+0.20%)
Mar 11, 2019 5.948 5.966 5.924 5.966 25,664 +0.04(+0.61%)
Mar 08, 2019 5.912 5.936 5.876 5.930 53,596 -0.01(-0.10%)
Mar 07, 2019 5.948 5.948 5.918 5.936 31,287 -0.03(-0.50%)
Mar 06, 2019 5.960 5.972 5.936 5.966 45,898 +0.00(+0.00%)
Mar 05, 2019 5.906 5.966 5.906 5.966 90,367 +0.05(+0.81%)
Mar 04, 2019 5.954 5.969 5.918 5.918 24,717 -0.03(-0.51%)
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.