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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 5.359 5.411 5.359 5.411 37,859 +0.04(+0.76%)
Nov 29, 2018 5.347 5.417 5.347 5.370 43,700 +0.00(+0.00%)
Nov 28, 2018 5.347 5.440 5.344 5.370 97,059 +0.03(+0.55%)
Nov 27, 2018 5.394 5.394 5.309 5.341 92,246 -0.04(-0.65%)
Nov 26, 2018 5.376 5.405 5.353 5.376 58,515 +0.02(+0.33%)
Nov 23, 2018 5.359 5.365 5.353 5.359 18,501 +0.01(+0.11%)
Nov 21, 2018 5.353 5.353 5.353 0 +0.02(+0.33%)
Nov 20, 2018 5.324 5.347 5.300 5.335 120,738 +0.00(+0.00%)
Nov 19, 2018 5.353 5.376 5.335 5.335 87,290 -0.02(-0.44%)
Nov 16, 2018 5.365 5.411 5.353 5.359 210,538 +0.01(+0.11%)
Nov 15, 2018 5.359 5.382 5.350 5.353 80,326 -0.01(-0.11%)
Nov 14, 2018 5.359 5.370 5.340 5.359 385,786 +0.01(+0.11%)
Nov 13, 2018 5.370 5.373 5.335 5.353 124,871 +0.00(+0.00%)
Nov 12, 2018 5.370 5.385 5.335 5.353 79,355 -0.01(-0.22%)
Nov 09, 2018 5.382 5.400 5.359 5.365 74,347 -0.02(-0.43%)
Nov 08, 2018 5.394 5.417 5.382 5.388 82,630 +0.01(+0.11%)
Nov 07, 2018 5.394 5.405 5.376 5.382 65,126 +0.04(+0.76%)
Nov 06, 2018 5.324 5.382 5.324 5.341 135,367 +0.02(+0.33%)
Nov 05, 2018 5.330 5.359 5.323 5.324 111,855 +0.01(+0.22%)
Nov 02, 2018 5.295 5.335 5.295 5.312 70,236 +0.00(+0.00%)
Nov 01, 2018 5.306 5.318 5.286 5.312 67,307 +0.03(+0.55%)
Oct 31, 2018 5.289 5.306 5.242 5.283 46,196 -0.01(-0.11%)
Oct 30, 2018 5.300 5.300 5.260 5.289 583,050 -0.01(-0.11%)
Oct 29, 2018 5.306 5.319 5.271 5.294 132,623 +0.01(+0.22%)
Oct 26, 2018 5.335 5.341 5.283 5.283 107,550 -0.06(-1.19%)
Oct 25, 2018 5.387 5.387 5.329 5.347 131,524 +0.01(+0.11%)
Oct 24, 2018 5.376 5.393 5.341 5.341 55,997 -0.05(-0.86%)
Oct 23, 2018 5.370 5.387 5.370 5.387 94,176 +0.01(+0.20%)
Oct 22, 2018 5.347 5.376 5.347 5.376 56,135 -0.00(-0.09%)
Oct 19, 2018 5.387 5.393 5.277 5.381 130,165 -0.02(-0.43%)
Oct 18, 2018 5.405 5.405 5.381 5.405 22,179 +0.01(+0.11%)
Oct 17, 2018 5.405 5.410 5.390 5.399 38,226 +0.01(+0.11%)
Oct 16, 2018 5.364 5.393 5.345 5.393 86,743 +0.06(+1.20%)
Oct 15, 2018 5.341 5.341 5.323 5.329 78,173 +0.00(+0.00%)
Oct 12, 2018 5.335 5.335 5.306 5.329 97,710 +0.03(+0.66%)
Oct 11, 2018 5.352 5.352 5.265 5.294 118,628 -0.04(-0.76%)
Oct 10, 2018 5.347 5.358 5.309 5.335 57,873 -0.01(-0.22%)
Oct 09, 2018 5.364 5.370 5.323 5.347 48,320 -0.02(-0.32%)
Oct 08, 2018 5.352 5.375 5.352 5.364 55,817 -0.01(-0.22%)
Oct 05, 2018 5.381 5.399 5.370 5.376 39,360 -0.05(-0.85%)
Oct 04, 2018 5.480 5.482 5.347 5.422 49,176 -0.07(-1.21%)
Oct 03, 2018 5.497 5.538 5.488 5.488 53,336 -0.00(-0.06%)
Oct 02, 2018 5.515 5.524 5.474 5.491 51,658 -0.03(-0.52%)
Oct 01, 2018 5.526 5.526 5.515 5.520 25,615 -0.01(-0.10%)
Sep 28, 2018 5.457 5.526 5.457 5.526 47,822 +0.06(+1.16%)
Sep 27, 2018 5.503 5.508 5.463 5.463 67,591 -0.02(-0.42%)
Sep 26, 2018 5.486 5.520 5.486 5.486 104,767 +0.00(+0.00%)
Sep 25, 2018 5.492 5.497 5.486 5.486 50,747 -0.02(-0.31%)
Sep 24, 2018 5.503 5.503 5.472 5.503 39,988 -0.01(-0.10%)
Sep 21, 2018 5.463 5.509 5.377 5.509 65,212 +0.03(+0.63%)
Sep 20, 2018 5.480 5.480 5.469 5.474 46,526 +0.02(+0.32%)
Sep 19, 2018 5.463 5.469 5.451 5.457 73,768 +0.02(+0.32%)
Sep 18, 2018 5.446 5.446 5.417 5.440 52,985 -0.01(-0.21%)
Sep 17, 2018 5.463 5.471 5.446 5.451 44,680 -0.01(-0.11%)
Sep 14, 2018 5.457 5.469 5.428 5.457 15,303 +0.00(+0.00%)
Sep 13, 2018 5.451 5.480 5.433 5.457 61,132 +0.02(+0.42%)
Sep 12, 2018 5.382 5.434 5.382 5.434 83,404 +0.05(+0.96%)
Sep 11, 2018 5.359 5.382 5.348 5.382 85,788 +0.01(+0.21%)
Sep 10, 2018 5.417 5.434 5.365 5.371 53,463 -0.03(-0.64%)
Sep 07, 2018 5.405 5.423 5.405 5.405 35,475 -0.01(-0.21%)
Sep 06, 2018 5.492 5.492 5.411 5.417 58,444 -0.05(-0.95%)
Sep 05, 2018 5.434 5.503 5.434 5.469 64,219 -0.01(-0.21%)
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.