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 (%)
Oct 31, 2017 6.068 6.132 6.068 6.121 247,437 +0.05(+0.87%)
Oct 30, 2017 6.036 6.068 6.036 6.068 103,813 +0.04(+0.61%)
Oct 27, 2017 6.036 6.063 6.026 6.031 141,862 -0.01(-0.17%)
Oct 26, 2017 6.089 6.100 6.042 6.042 156,183 -0.04(-0.61%)
Oct 25, 2017 6.132 6.137 6.079 6.079 112,251 -0.06(-0.95%)
Oct 24, 2017 6.184 6.184 6.137 6.137 95,487 -0.03(-0.43%)
Oct 23, 2017 6.174 6.184 6.161 6.163 100,366 -0.02(-0.26%)
Oct 20, 2017 6.190 6.195 6.156 6.179 120,331 -0.01(-0.09%)
Oct 19, 2017 6.184 6.216 6.179 6.184 43,968 +0.00(+0.00%)
Oct 18, 2017 6.216 6.216 6.174 6.184 92,944 -0.03(-0.51%)
Oct 17, 2017 6.200 6.221 6.169 6.216 95,307 +0.00(+0.00%)
Oct 16, 2017 6.184 6.216 6.184 6.216 134,559 +0.01(+0.09%)
Oct 13, 2017 6.190 6.211 6.190 6.211 61,630 +0.03(+0.43%)
Oct 12, 2017 6.137 6.190 6.137 6.184 131,109 +0.03(+0.43%)
Oct 11, 2017 6.158 6.160 6.147 6.158 180,843 +0.00(+0.00%)
Oct 10, 2017 6.174 6.174 6.142 6.158 168,221 -0.02(-0.26%)
Oct 09, 2017 6.163 6.174 6.142 6.174 118,409 -0.01(-0.17%)
Oct 06, 2017 6.190 6.195 6.169 6.184 46,072 -0.01(-0.09%)
Oct 05, 2017 6.184 6.200 6.184 6.190 35,339 -0.02(-0.25%)
Oct 04, 2017 6.190 6.206 6.158 6.206 75,254 +0.01(+0.17%)
Oct 03, 2017 6.200 6.237 6.190 6.195 63,503 -0.02(-0.26%)
Oct 02, 2017 6.211 6.211 6.184 6.211 46,704 +0.02(+0.30%)
Sep 29, 2017 6.156 6.208 6.156 6.192 98,183 +0.04(+0.68%)
Sep 28, 2017 6.177 6.182 6.148 6.150 171,198 -0.03(-0.43%)
Sep 27, 2017 6.187 6.187 6.161 6.177 129,345 -0.02(-0.34%)
Sep 26, 2017 6.203 6.218 6.198 6.198 83,713 -0.01(-0.08%)
Sep 25, 2017 6.203 6.229 6.203 6.203 124,267 -0.02(-0.25%)
Sep 22, 2017 6.219 6.255 6.213 6.219 52,050 -0.03(-0.50%)
Sep 21, 2017 6.266 6.266 6.208 6.250 73,599 +0.02(+0.34%)
Sep 20, 2017 6.219 6.240 6.213 6.229 139,575 +0.01(+0.15%)
Sep 19, 2017 6.229 6.242 6.203 6.220 14,167 -0.01(-0.23%)
Sep 18, 2017 6.261 6.266 6.234 6.234 25,855 -0.04(-0.59%)
Sep 15, 2017 6.282 6.282 6.261 6.271 45,858 +0.02(+0.25%)
Sep 14, 2017 6.255 6.255 6.245 6.255 31,015 -0.01(-0.17%)
Sep 13, 2017 6.266 6.271 6.250 6.266 47,085 +0.01(+0.08%)
Sep 12, 2017 6.276 6.276 6.255 6.261 24,345 -0.03(-0.42%)
Sep 11, 2017 6.245 6.287 6.240 6.287 67,543 +0.03(+0.42%)
Sep 08, 2017 6.208 6.261 6.208 6.261 35,948 +0.03(+0.51%)
Sep 07, 2017 6.219 6.250 6.219 6.229 34,320 +0.01(+0.17%)
Sep 06, 2017 6.208 6.224 6.208 6.219 30,743 +0.01(+0.21%)
Sep 05, 2017 6.198 6.213 6.177 6.205 28,271 +0.01(+0.21%)
Sep 01, 2017 6.192 6.198 6.166 6.192 28,511 +0.02(+0.38%)
Aug 31, 2017 6.169 6.179 6.169 6.169 54,701 -0.01(-0.17%)
Aug 30, 2017 6.153 6.184 6.153 6.179 27,042 +0.02(+0.25%)
Aug 29, 2017 6.163 6.184 6.152 6.163 35,070 +0.00(+0.00%)
Aug 28, 2017 6.163 6.184 6.148 6.163 62,708 +0.01(+0.08%)
Aug 25, 2017 6.148 6.163 6.143 6.158 38,435 +0.02(+0.25%)
Aug 24, 2017 6.127 6.158 6.127 6.143 16,647 +0.01(+0.17%)
Aug 23, 2017 6.127 6.153 6.113 6.132 33,626 -0.02(-0.25%)
Aug 22, 2017 6.117 6.148 6.109 6.148 56,927 +0.01(+0.17%)
Aug 21, 2017 6.117 6.137 6.101 6.137 64,724 +0.04(+0.60%)
Aug 18, 2017 6.090 6.106 6.064 6.101 81,274 +0.00(+0.00%)
Aug 17, 2017 6.096 6.111 6.080 6.101 41,357 +0.01(+0.17%)
Aug 16, 2017 6.064 6.106 6.059 6.090 56,676 +0.03(+0.52%)
Aug 15, 2017 6.075 6.101 6.059 6.059 168,354 -0.02(-0.26%)
Aug 14, 2017 6.122 6.137 6.075 6.075 33,122 -0.04(-0.60%)
Aug 11, 2017 5.934 6.117 5.923 6.111 229,675 +0.09(+1.56%)
Aug 10, 2017 6.064 6.075 6.012 6.017 157,618 -0.06(-0.95%)
Aug 09, 2017 6.117 6.117 6.064 6.075 81,640 -0.03(-0.51%)
Aug 08, 2017 6.137 6.158 6.106 6.106 101,307 -0.04(-0.68%)
Aug 07, 2017 6.122 6.148 6.111 6.148 103,771 +0.04(+0.60%)
Aug 04, 2017 6.111 6.122 6.064 6.111 163,203 -0.01(-0.17%)
Aug 03, 2017 6.117 6.122 6.102 6.122 40,424 +0.02(+0.26%)
Aug 02, 2017 6.101 6.132 6.101 6.106 56,010 +0.01(+0.17%)
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.