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 31, 2017 5.868 5.889 5.848 5.874 113,131 +0.02(+0.26%)
Mar 30, 2017 5.858 5.879 5.858 5.858 100,655 -0.02(-0.26%)
Mar 29, 2017 5.848 5.879 5.848 5.874 103,154 +0.02(+0.26%)
Mar 28, 2017 5.848 5.884 5.839 5.858 95,860 +0.00(+0.00%)
Mar 27, 2017 5.828 5.874 5.828 5.858 99,294 +0.01(+0.17%)
Mar 24, 2017 5.838 5.863 5.838 5.848 103,336 +0.02(+0.26%)
Mar 23, 2017 5.793 5.848 5.793 5.833 31,187 +0.04(+0.61%)
Mar 22, 2017 5.757 5.808 5.757 5.798 30,498 +0.04(+0.70%)
Mar 21, 2017 5.818 5.843 5.757 5.757 111,099 -0.06(-0.96%)
Mar 20, 2017 5.777 5.824 5.777 5.813 44,194 +0.02(+0.26%)
Mar 17, 2017 5.788 5.803 5.783 5.798 52,696 +0.03(+0.44%)
Mar 16, 2017 5.767 5.793 5.767 5.772 45,692 -0.01(-0.17%)
Mar 15, 2017 5.752 5.783 5.686 5.783 62,593 +0.05(+0.79%)
Mar 14, 2017 5.732 5.747 5.732 5.737 27,990 +0.01(+0.18%)
Mar 13, 2017 5.737 5.762 5.727 5.727 86,193 +0.01(+0.09%)
Mar 10, 2017 5.717 5.737 5.702 5.722 43,830 +0.02(+0.27%)
Mar 09, 2017 5.757 5.757 5.699 5.707 192,535 -0.07(-1.14%)
Mar 08, 2017 5.777 5.787 5.769 5.772 91,476 -0.01(-0.18%)
Mar 07, 2017 5.783 5.798 5.783 5.783 54,737 -0.01(-0.09%)
Mar 06, 2017 5.777 5.788 5.752 5.788 37,587 +0.02(+0.26%)
Mar 03, 2017 5.793 5.793 5.772 5.772 36,113 -0.02(-0.26%)
Mar 02, 2017 5.833 5.833 5.788 5.788 92,061 -0.04(-0.69%)
Mar 01, 2017 5.833 5.848 5.823 5.828 36,487 +0.01(+0.22%)
Feb 28, 2017 5.790 5.825 5.790 5.815 18,753 +0.03(+0.52%)
Feb 27, 2017 5.785 5.800 5.780 5.785 57,454 -0.01(-0.09%)
Feb 24, 2017 5.805 5.820 5.790 5.790 59,292 +0.01(+0.09%)
Feb 23, 2017 5.795 5.800 5.780 5.785 61,576 +0.01(+0.17%)
Feb 22, 2017 5.780 5.805 5.775 5.775 36,896 +0.01(+0.09%)
Feb 21, 2017 5.775 5.790 5.766 5.770 122,546 -0.01(-0.09%)
Feb 17, 2017 5.775 5.775 5.775 0 +0.00(+0.00%)
Feb 16, 2017 5.785 5.785 5.760 5.775 130,663 +0.02(+0.26%)
Feb 15, 2017 5.765 5.790 5.760 5.760 175,218 +0.02(+0.26%)
Feb 14, 2017 5.725 5.751 5.725 5.745 28,329 +0.01(+0.09%)
Feb 13, 2017 5.725 5.740 5.715 5.740 34,914 +0.01(+0.18%)
Feb 10, 2017 5.715 5.730 5.691 5.730 36,535 +0.02(+0.26%)
Feb 09, 2017 5.685 5.715 5.685 5.715 24,387 +0.03(+0.50%)
Feb 08, 2017 5.680 5.688 5.675 5.686 23,941 +0.01(+0.20%)
Feb 07, 2017 5.675 5.680 5.660 5.675 26,573 +0.01(+0.09%)
Feb 06, 2017 5.635 5.670 5.635 5.670 52,824 +0.02(+0.36%)
Feb 03, 2017 5.640 5.662 5.635 5.650 98,000 +0.01(+0.18%)
Feb 02, 2017 5.665 5.670 5.630 5.640 200,174 -0.02(-0.27%)
Feb 01, 2017 5.681 5.705 5.620 5.655 72,488 -0.01(-0.22%)
Jan 31, 2017 5.612 5.672 5.612 5.667 79,927 +0.05(+0.89%)
Jan 30, 2017 5.602 5.617 5.602 5.617 46,548 +0.01(+0.18%)
Jan 27, 2017 5.622 5.622 5.602 5.607 64,735 -0.01(-0.27%)
Jan 26, 2017 5.627 5.637 5.617 5.622 31,121 -0.02(-0.35%)
Jan 25, 2017 5.637 5.657 5.637 5.642 41,459 +0.01(+0.18%)
Jan 24, 2017 5.607 5.642 5.607 5.632 52,137 +0.01(+0.27%)
Jan 23, 2017 5.592 5.632 5.592 5.617 118,646 +0.01(+0.27%)
Jan 20, 2017 5.612 5.616 5.586 5.602 53,077 -0.01(-0.27%)
Jan 19, 2017 5.612 5.627 5.592 5.617 80,200 +0.00(+0.00%)
Jan 18, 2017 5.627 5.631 5.610 5.617 27,970 +0.00(+0.09%)
Jan 17, 2017 5.572 5.612 5.572 5.612 74,986 +0.05(+0.99%)
Jan 13, 2017 5.557 5.557 5.557 0 -0.00(-0.09%)
Jan 12, 2017 5.572 5.572 5.528 5.562 52,379 -0.01(-0.27%)
Jan 11, 2017 5.562 5.587 5.548 5.577 47,923 +0.01(+0.18%)
Jan 10, 2017 5.538 5.575 5.538 5.567 60,904 +0.01(+0.18%)
Jan 09, 2017 5.518 5.562 5.518 5.557 58,331 +0.02(+0.36%)
Jan 06, 2017 5.513 5.543 5.508 5.538 46,330 +0.00(+0.09%)
Jan 05, 2017 5.423 5.536 5.423 5.533 88,773 +0.00(+0.00%)
Jan 04, 2017 5.528 5.543 5.528 5.533 247,716 +0.01(+0.27%)
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.