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 )

6.375 -0.004 (-0.06%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 11, 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 (%)
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%)
May 01, 2017 6.004 6.020 5.994 6.020 71,999 +0.03(+0.47%)
Apr 28, 2017 5.997 6.002 5.992 5.992 31,070 +0.00(+0.00%)
Apr 27, 2017 6.017 6.017 5.986 5.992 37,147 -0.03(-0.42%)
Apr 26, 2017 6.017 6.022 6.000 6.017 106,937 -0.01(-0.08%)
Apr 25, 2017 5.992 6.028 5.992 6.022 126,905 +0.04(+0.59%)
Apr 24, 2017 5.981 6.002 5.966 5.986 63,495 +0.02(+0.34%)
Apr 21, 2017 5.946 5.966 5.946 5.966 101,103 +0.02(+0.26%)
Apr 20, 2017 5.951 5.956 5.936 5.951 40,726 +0.01(+0.09%)
Apr 19, 2017 5.946 5.956 5.939 5.946 31,571 +0.01(+0.09%)
Apr 18, 2017 5.900 5.946 5.900 5.941 79,735 +0.04(+0.69%)
Apr 17, 2017 5.936 5.941 5.900 5.900 93,622 +0.00(+0.00%)
Apr 13, 2017 5.885 5.916 5.885 5.900 90,233 +0.01(+0.09%)
Apr 12, 2017 5.895 5.914 5.895 5.895 93,186 -0.01(-0.17%)
Apr 11, 2017 5.880 5.925 5.854 5.905 202,757 +0.00(+0.00%)
Apr 10, 2017 5.910 5.920 5.905 5.905 180,413 -0.01(-0.17%)
Apr 07, 2017 5.895 5.915 5.895 5.915 77,370 +0.02(+0.26%)
Apr 06, 2017 5.880 5.902 5.880 5.900 199,623 +0.01(+0.09%)
Apr 05, 2017 5.875 5.905 5.875 5.895 61,738 +0.02(+0.26%)
Apr 04, 2017 5.869 5.890 5.854 5.880 219,198 -0.02(-0.26%)
Apr 03, 2017 5.885 5.903 5.879 5.895 129,500 +0.02(+0.39%)
Mar 31, 2017 5.867 5.887 5.847 5.872 113,160 +0.02(+0.26%)
Mar 30, 2017 5.857 5.877 5.857 5.857 100,682 -0.02(-0.26%)
Mar 29, 2017 5.847 5.877 5.847 5.872 103,181 +0.02(+0.26%)
Mar 28, 2017 5.847 5.882 5.838 5.857 95,885 +0.00(+0.00%)
Mar 27, 2017 5.826 5.872 5.826 5.857 99,320 +0.01(+0.17%)
Mar 24, 2017 5.837 5.862 5.837 5.847 103,363 +0.02(+0.26%)
Mar 23, 2017 5.791 5.847 5.791 5.832 31,195 +0.04(+0.61%)
Mar 22, 2017 5.756 5.806 5.756 5.796 30,506 +0.04(+0.70%)
Mar 21, 2017 5.816 5.841 5.756 5.756 111,128 -0.06(-0.96%)
Mar 20, 2017 5.776 5.822 5.776 5.811 44,206 +0.02(+0.26%)
Mar 17, 2017 5.786 5.801 5.781 5.796 52,709 +0.03(+0.44%)
Mar 16, 2017 5.766 5.792 5.766 5.771 45,704 -0.01(-0.17%)
Mar 15, 2017 5.751 5.781 5.685 5.781 62,610 +0.05(+0.79%)
Mar 14, 2017 5.730 5.746 5.730 5.736 27,997 +0.01(+0.18%)
Mar 13, 2017 5.736 5.761 5.725 5.725 86,216 +0.01(+0.09%)
Mar 10, 2017 5.715 5.736 5.700 5.720 43,842 +0.02(+0.27%)
Mar 09, 2017 5.756 5.756 5.698 5.705 192,585 -0.07(-1.14%)
Mar 08, 2017 5.776 5.786 5.767 5.771 91,499 -0.01(-0.18%)
Mar 07, 2017 5.781 5.796 5.781 5.781 54,751 -0.01(-0.09%)
Mar 06, 2017 5.776 5.786 5.751 5.786 37,596 +0.02(+0.26%)
Mar 03, 2017 5.791 5.791 5.771 5.771 36,122 -0.02(-0.26%)
Mar 02, 2017 5.832 5.832 5.786 5.786 92,085 -0.04(-0.69%)
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.