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 (%)
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%)
Aug 01, 2017 6.096 6.136 6.096 6.096 53,258 -0.00(-0.04%)
Jul 31, 2017 6.093 6.103 6.088 6.098 99,616 +0.01(+0.17%)
Jul 28, 2017 6.088 6.098 6.083 6.088 67,747 +0.01(+0.09%)
Jul 27, 2017 6.114 6.114 6.078 6.083 26,602 -0.01(-0.09%)
Jul 26, 2017 6.098 6.098 6.083 6.088 57,542 -0.02(-0.25%)
Jul 25, 2017 6.093 6.109 6.083 6.103 79,668 +0.01(+0.16%)
Jul 24, 2017 6.088 6.114 6.088 6.093 13,633 +0.01(+0.09%)
Jul 21, 2017 6.103 6.103 6.088 6.088 69,729 -0.01(-0.09%)
Jul 20, 2017 6.103 6.114 6.083 6.093 73,906 +0.00(+0.00%)
Jul 19, 2017 6.078 6.111 6.078 6.093 151,886 +0.03(+0.43%)
Jul 18, 2017 6.067 6.083 6.052 6.067 158,710 +0.01(+0.09%)
Jul 17, 2017 6.057 6.065 6.020 6.062 138,121 +0.02(+0.34%)
Jul 14, 2017 6.015 6.041 6.015 6.041 61,211 +0.03(+0.52%)
Jul 13, 2017 5.989 6.020 5.989 6.010 107,376 +0.03(+0.45%)
Jul 12, 2017 5.969 5.995 5.953 5.983 178,122 +0.04(+0.69%)
Jul 11, 2017 5.963 5.990 5.938 5.943 243,958 -0.01(-0.09%)
Jul 10, 2017 5.943 5.963 5.938 5.948 264,303 +0.01(+0.17%)
Jul 07, 2017 5.938 5.948 5.922 5.938 97,348 +0.00(+0.00%)
Jul 06, 2017 5.969 5.972 5.938 5.938 102,956 -0.04(-0.69%)
Jul 05, 2017 6.000 6.006 5.948 5.979 74,828 -0.03(-0.52%)
Jul 03, 2017 6.026 6.031 5.984 6.010 140,051 +0.01(+0.13%)
Jun 30, 2017 6.028 6.043 5.977 6.002 146,622 -0.02(-0.34%)
Jun 29, 2017 6.064 6.064 5.992 6.023 127,898 -0.06(-1.02%)
Jun 28, 2017 6.090 6.095 6.049 6.085 163,085 +0.00(+0.00%)
Jun 27, 2017 6.090 6.095 6.069 6.085 47,973 -0.01(-0.08%)
Jun 26, 2017 6.074 6.121 6.074 6.090 157,511 +0.01(+0.17%)
Jun 23, 2017 6.208 6.214 6.072 6.080 236,397 -0.14(-2.24%)
Jun 22, 2017 6.239 6.250 6.183 6.219 144,291 -0.01(-0.17%)
Jun 21, 2017 6.234 6.245 6.229 6.229 80,794 -0.01(-0.17%)
Jun 20, 2017 6.244 6.260 6.229 6.239 94,668 -0.01(-0.08%)
Jun 19, 2017 6.250 6.260 6.239 6.244 183,173 +0.01(+0.17%)
Jun 16, 2017 6.234 6.244 6.229 6.234 47,111 +0.00(+0.00%)
Jun 15, 2017 6.229 6.245 6.229 6.234 178,964 +0.00(+0.00%)
Jun 14, 2017 6.219 6.234 6.219 6.234 87,983 +0.02(+0.25%)
Jun 13, 2017 6.219 6.229 6.219 6.219 52,422 +0.00(+0.00%)
Jun 12, 2017 6.214 6.229 6.214 6.219 90,103 +0.01(+0.08%)
Jun 09, 2017 6.224 6.224 6.214 6.214 47,599 +0.00(+0.00%)
Jun 08, 2017 6.208 6.214 6.203 6.214 90,677 +0.00(+0.00%)
Jun 07, 2017 6.229 6.229 6.208 6.214 98,705 -0.01(-0.08%)
Jun 06, 2017 6.203 6.224 6.203 6.219 136,822 +0.02(+0.33%)
Jun 05, 2017 6.188 6.198 6.183 6.198 117,922 +0.01(+0.08%)
Jun 02, 2017 6.208 6.208 6.183 6.193 66,856 +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.