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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 6.052 6.064 6.044 6.058 103,535 +0.00(+0.00%)
May 30, 2019 6.046 6.064 6.046 6.058 11,479 +0.03(+0.51%)
May 29, 2019 6.009 6.040 6.009 6.027 88,303 +0.00(+0.00%)
May 28, 2019 6.003 6.040 6.003 6.027 29,964 +0.03(+0.51%)
May 24, 2019 5.979 6.015 5.979 5.997 17,392 +0.02(+0.31%)
May 23, 2019 5.973 5.985 5.967 5.979 48,476 +0.00(+0.00%)
May 22, 2019 5.967 5.985 5.954 5.979 75,413 +0.02(+0.41%)
May 21, 2019 5.979 5.991 5.918 5.954 507,812 -0.02(-0.41%)
May 20, 2019 5.979 5.997 5.979 5.979 33,226 +0.00(+0.00%)
May 17, 2019 6.003 6.003 5.979 5.979 27,729 -0.03(-0.46%)
May 16, 2019 5.985 6.010 5.985 6.006 39,548 +0.01(+0.15%)
May 15, 2019 5.985 6.003 5.973 5.997 56,637 -0.01(-0.10%)
May 14, 2019 5.979 6.003 5.979 6.003 20,928 +0.02(+0.31%)
May 13, 2019 6.021 6.021 5.979 5.985 35,223 -0.03(-0.51%)
May 10, 2019 5.985 6.034 5.985 6.015 22,479 +0.04(+0.61%)
May 09, 2019 6.027 6.042 5.973 5.979 43,245 -0.04(-0.71%)
May 08, 2019 6.021 6.034 6.009 6.021 37,236 -0.01(-0.10%)
May 07, 2019 6.070 6.070 6.009 6.027 142,867 -0.02(-0.30%)
May 06, 2019 6.040 6.046 6.034 6.046 65,660 +0.01(+0.20%)
May 03, 2019 6.021 6.046 6.021 6.034 24,612 +0.02(+0.30%)
May 02, 2019 6.046 6.052 6.009 6.015 35,906 -0.04(-0.60%)
May 01, 2019 6.021 6.058 6.021 6.052 17,322 +0.04(+0.61%)
Apr 30, 2019 6.021 6.040 5.979 6.015 85,942 -0.01(-0.10%)
Apr 29, 2019 6.027 6.050 6.015 6.021 46,819 -0.01(-0.20%)
Apr 26, 2019 6.040 6.040 6.021 6.033 16,359 +0.01(+0.10%)
Apr 25, 2019 6.052 6.052 6.009 6.027 108,706 -0.03(-0.45%)
Apr 24, 2019 6.070 6.082 6.052 6.055 28,351 -0.02(-0.25%)
Apr 23, 2019 6.058 6.082 6.046 6.070 37,434 +0.02(+0.30%)
Apr 22, 2019 6.058 6.070 6.021 6.052 42,725 -0.01(-0.11%)
Apr 18, 2019 6.070 6.078 6.021 6.058 51,721 -0.01(-0.19%)
Apr 17, 2019 6.076 6.076 6.052 6.070 57,948 -0.01(-0.10%)
Apr 16, 2019 6.058 6.082 6.058 6.076 19,935 +0.01(+0.20%)
Apr 15, 2019 6.088 6.088 6.052 6.064 24,013 -0.01(-0.10%)
Apr 12, 2019 6.082 6.082 6.033 6.070 21,812 -0.01(-0.15%)
Apr 11, 2019 6.052 6.082 6.046 6.079 26,764 -0.00(-0.05%)
Apr 10, 2019 6.064 6.082 6.035 6.082 194,029 +0.00(+0.00%)
Apr 09, 2019 6.059 6.082 6.047 6.082 30,643 +0.04(+0.70%)
Apr 08, 2019 6.033 6.058 6.033 6.040 51,465 +0.01(+0.20%)
Apr 05, 2019 6.021 6.039 6.021 6.027 33,710 -0.01(-0.10%)
Apr 04, 2019 6.021 6.033 6.015 6.033 67,800 +0.01(+0.10%)
Apr 03, 2019 6.003 6.027 5.973 6.027 127,630 +0.00(+0.00%)
Apr 02, 2019 6.027 6.045 6.027 6.027 107,336 -0.01(-0.20%)
Apr 01, 2019 6.052 6.062 6.040 6.040 53,947 +0.00(+0.00%)
Mar 29, 2019 6.039 6.039 6.027 6.039 111,823 -0.02(-0.30%)
Mar 28, 2019 6.033 6.058 6.021 6.058 40,366 -0.01(-0.10%)
Mar 27, 2019 6.064 6.100 6.052 6.064 50,031 -0.02(-0.30%)
Mar 26, 2019 6.064 6.118 6.058 6.082 56,775 -0.02(-0.30%)
Mar 25, 2019 6.039 6.100 6.027 6.100 67,645 +0.02(+0.30%)
Mar 22, 2019 6.052 6.088 6.045 6.082 25,959 +0.05(+0.90%)
Mar 21, 2019 6.015 6.100 6.015 6.027 37,319 +0.00(+0.00%)
Mar 20, 2019 5.979 6.027 5.979 6.027 31,363 +0.02(+0.31%)
Mar 19, 2019 6.003 6.009 5.993 6.009 15,944 +0.01(+0.24%)
Mar 18, 2019 5.973 5.995 5.967 5.995 22,754 +0.03(+0.56%)
Mar 15, 2019 5.979 5.979 5.937 5.961 24,627 -0.01(-0.10%)
Mar 14, 2019 5.967 5.967 5.955 5.967 17,510 -0.01(-0.10%)
Mar 13, 2019 5.955 5.979 5.951 5.973 13,422 -0.01(-0.10%)
Mar 12, 2019 5.967 5.979 5.949 5.979 6,584 +0.01(+0.20%)
Mar 11, 2019 5.949 5.967 5.925 5.967 25,657 +0.04(+0.61%)
Mar 08, 2019 5.913 5.937 5.877 5.931 53,582 -0.01(-0.10%)
Mar 07, 2019 5.949 5.949 5.919 5.937 31,279 -0.03(-0.50%)
Mar 06, 2019 5.961 5.973 5.937 5.967 45,886 +0.00(+0.00%)
Mar 05, 2019 5.907 5.967 5.907 5.967 90,344 +0.05(+0.81%)
Mar 04, 2019 5.955 5.971 5.919 5.919 24,711 -0.03(-0.50%)
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.