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 (%)
Jul 31, 2017 6.091 6.102 6.086 6.097 99,642 +0.01(+0.17%)
Jul 28, 2017 6.086 6.097 6.081 6.086 67,764 +0.01(+0.09%)
Jul 27, 2017 6.112 6.112 6.076 6.081 26,609 -0.01(-0.09%)
Jul 26, 2017 6.097 6.097 6.081 6.086 57,557 -0.02(-0.25%)
Jul 25, 2017 6.091 6.107 6.081 6.102 79,689 +0.01(+0.16%)
Jul 24, 2017 6.086 6.112 6.086 6.092 13,637 +0.01(+0.09%)
Jul 21, 2017 6.102 6.102 6.086 6.086 69,747 -0.01(-0.09%)
Jul 20, 2017 6.102 6.112 6.081 6.091 73,925 +0.00(+0.00%)
Jul 19, 2017 6.076 6.109 6.076 6.091 151,925 +0.03(+0.43%)
Jul 18, 2017 6.066 6.081 6.050 6.066 158,752 +0.01(+0.09%)
Jul 17, 2017 6.055 6.063 6.019 6.060 138,157 +0.02(+0.34%)
Jul 14, 2017 6.014 6.040 6.014 6.040 61,227 +0.03(+0.52%)
Jul 13, 2017 5.988 6.019 5.988 6.009 107,404 +0.03(+0.45%)
Jul 12, 2017 5.967 5.993 5.952 5.982 178,168 +0.04(+0.69%)
Jul 11, 2017 5.962 5.989 5.936 5.941 244,022 -0.01(-0.09%)
Jul 10, 2017 5.941 5.962 5.936 5.946 264,372 +0.01(+0.17%)
Jul 07, 2017 5.936 5.946 5.920 5.936 97,373 +0.00(+0.00%)
Jul 06, 2017 5.967 5.971 5.936 5.936 102,983 -0.04(-0.69%)
Jul 05, 2017 5.998 6.005 5.946 5.977 74,847 -0.03(-0.52%)
Jul 03, 2017 6.024 6.029 5.983 6.009 140,088 +0.01(+0.13%)
Jun 30, 2017 6.027 6.042 5.975 6.001 146,660 -0.02(-0.34%)
Jun 29, 2017 6.063 6.063 5.990 6.021 127,931 -0.06(-1.02%)
Jun 28, 2017 6.088 6.093 6.047 6.083 163,127 +0.00(+0.00%)
Jun 27, 2017 6.088 6.093 6.068 6.083 47,986 -0.01(-0.08%)
Jun 26, 2017 6.073 6.119 6.073 6.088 157,552 +0.01(+0.17%)
Jun 23, 2017 6.207 6.213 6.070 6.078 236,459 -0.14(-2.24%)
Jun 22, 2017 6.238 6.248 6.181 6.217 144,329 -0.01(-0.17%)
Jun 21, 2017 6.233 6.243 6.227 6.227 80,815 -0.01(-0.17%)
Jun 20, 2017 6.243 6.258 6.227 6.238 94,692 -0.01(-0.08%)
Jun 19, 2017 6.248 6.258 6.238 6.243 183,221 +0.01(+0.17%)
Jun 16, 2017 6.233 6.243 6.227 6.233 47,124 +0.00(+0.00%)
Jun 15, 2017 6.227 6.243 6.227 6.233 179,010 +0.00(+0.00%)
Jun 14, 2017 6.217 6.233 6.217 6.233 88,006 +0.02(+0.25%)
Jun 13, 2017 6.217 6.227 6.217 6.217 52,435 +0.00(+0.00%)
Jun 12, 2017 6.212 6.227 6.212 6.217 90,126 +0.01(+0.08%)
Jun 09, 2017 6.222 6.222 6.212 6.212 47,611 +0.00(+0.00%)
Jun 08, 2017 6.207 6.212 6.202 6.212 90,701 +0.00(+0.00%)
Jun 07, 2017 6.227 6.227 6.207 6.212 98,731 -0.01(-0.08%)
Jun 06, 2017 6.202 6.222 6.202 6.217 136,858 +0.02(+0.33%)
Jun 05, 2017 6.186 6.196 6.181 6.196 117,953 +0.01(+0.08%)
Jun 02, 2017 6.207 6.207 6.181 6.191 66,874 +0.01(+0.17%)
Jun 01, 2017 6.166 6.196 6.155 6.181 89,771 +0.02(+0.38%)
May 31, 2017 6.168 6.168 6.158 6.158 64,294 -0.01(-0.08%)
May 30, 2017 6.168 6.178 6.158 6.163 34,428 -0.01(-0.08%)
May 26, 2017 6.173 6.173 6.158 6.168 62,165 +0.01(+0.17%)
May 25, 2017 6.204 6.204 6.145 6.158 88,232 +0.01(+0.17%)
May 24, 2017 6.127 6.153 6.127 6.148 109,395 +0.01(+0.08%)
May 23, 2017 6.127 6.143 6.117 6.143 118,710 +0.03(+0.42%)
May 22, 2017 6.112 6.117 6.107 6.117 37,032 +0.02(+0.34%)
May 19, 2017 6.091 6.107 6.061 6.096 102,216 -0.02(-0.25%)
May 18, 2017 6.066 6.127 6.040 6.112 166,091 -0.01(-0.08%)
May 17, 2017 6.091 6.117 6.091 6.117 49,842 +0.02(+0.25%)
May 16, 2017 6.091 6.107 6.091 6.102 81,764 +0.02(+0.25%)
May 15, 2017 6.076 6.089 6.076 6.086 83,184 +0.02(+0.34%)
May 12, 2017 6.061 6.076 6.055 6.066 87,691 +0.02(+0.34%)
May 11, 2017 6.025 6.045 6.025 6.045 64,642 +0.03(+0.43%)
May 10, 2017 6.025 6.035 6.015 6.020 114,320 +0.00(+0.00%)
May 09, 2017 6.025 6.035 6.020 6.020 22,741 -0.01(-0.17%)
May 08, 2017 6.009 6.035 6.009 6.030 126,685 +0.02(+0.34%)
May 05, 2017 5.994 6.020 5.994 6.009 36,829 +0.01(+0.09%)
May 04, 2017 6.035 6.045 6.004 6.004 132,725 -0.03(-0.42%)
May 03, 2017 6.025 6.045 6.025 6.030 71,613 +0.00(+0.00%)
May 02, 2017 6.020 6.035 6.018 6.030 111,648 +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.