About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.420 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2018 5.806 5.812 5.778 5.801 141,499 +0.01(+0.19%)
May 30, 2018 5.806 5.812 5.778 5.790 40,594 -0.00(-0.03%)
May 29, 2018 5.795 5.801 5.776 5.791 92,846 -0.01(-0.17%)
May 25, 2018 5.801 5.801 5.801 0 +0.01(+0.10%)
May 24, 2018 5.795 5.806 5.790 5.795 71,025 +0.01(+0.19%)
May 23, 2018 5.795 5.795 5.773 5.784 90,889 -0.01(-0.19%)
May 22, 2018 5.806 5.806 5.784 5.795 29,769 +0.01(+0.19%)
May 21, 2018 5.795 5.812 5.783 5.784 66,099 -0.01(-0.19%)
May 18, 2018 5.817 5.823 5.795 5.795 18,354 -0.03(-0.48%)
May 17, 2018 5.867 5.873 5.784 5.823 119,347 -0.04(-0.66%)
May 16, 2018 5.900 5.900 5.850 5.862 47,284 -0.01(-0.09%)
May 15, 2018 5.928 5.933 5.867 5.867 46,780 -0.08(-1.30%)
May 14, 2018 5.917 5.945 5.917 5.945 38,217 +0.02(+0.37%)
May 11, 2018 5.939 5.945 5.906 5.923 51,416 +0.01(+0.19%)
May 10, 2018 5.922 5.928 5.895 5.911 126,530 +0.04(+0.66%)
May 09, 2018 5.922 5.922 5.856 5.873 55,628 -0.02(-0.38%)
May 08, 2018 5.956 5.961 5.880 5.895 114,721 -0.07(-1.21%)
May 07, 2018 5.994 6.005 5.967 5.967 24,712 -0.03(-0.46%)
May 04, 2018 5.994 6.016 5.988 5.994 33,349 -0.01(-0.18%)
May 03, 2018 6.011 6.036 5.983 6.005 32,507 +0.01(+0.09%)
May 02, 2018 6.061 6.087 5.994 6.000 105,307 -0.09(-1.54%)
May 01, 2018 6.066 6.111 6.063 6.094 37,756 +0.02(+0.41%)
Apr 30, 2018 6.086 6.102 6.069 6.069 28,611 +0.01(+0.09%)
Apr 27, 2018 6.053 6.086 6.053 6.064 39,975 -0.01(-0.18%)
Apr 26, 2018 6.130 6.130 6.075 6.075 50,407 -0.03(-0.45%)
Apr 25, 2018 6.124 6.124 6.080 6.102 26,058 -0.01(-0.18%)
Apr 24, 2018 6.130 6.130 6.101 6.113 37,863 +0.00(+0.00%)
Apr 23, 2018 6.157 6.160 6.113 6.113 45,540 -0.04(-0.63%)
Apr 20, 2018 6.207 6.207 6.151 6.152 39,968 -0.05(-0.80%)
Apr 19, 2018 6.190 6.201 6.174 6.201 139,676 +0.03(+0.45%)
Apr 18, 2018 6.196 6.196 6.146 6.174 35,850 -0.01(-0.09%)
Apr 17, 2018 6.190 6.190 6.157 6.179 75,318 +0.01(+0.09%)
Apr 16, 2018 6.185 6.185 6.130 6.174 43,342 +0.02(+0.27%)
Apr 13, 2018 6.179 6.185 6.157 6.157 29,579 +0.00(+0.00%)
Apr 12, 2018 6.196 6.196 6.157 6.157 41,161 -0.01(-0.09%)
Apr 11, 2018 6.239 6.239 6.163 6.163 58,570 -0.04(-0.71%)
Apr 10, 2018 6.278 6.278 6.179 6.207 60,014 -0.01(-0.18%)
Apr 09, 2018 6.245 6.261 6.141 6.218 287,929 -0.03(-0.44%)
Apr 06, 2018 6.300 6.360 6.233 6.245 112,797 +0.00(+0.00%)
Apr 05, 2018 6.322 6.322 6.229 6.245 39,157 -0.03(-0.44%)
Apr 04, 2018 6.272 6.272 6.229 6.272 27,091 +0.01(+0.09%)
Apr 03, 2018 6.316 6.316 6.235 6.267 34,764 +0.01(+0.18%)
Apr 02, 2018 6.261 6.264 6.245 6.256 21,221 +0.04(+0.57%)
Mar 29, 2018 6.220 6.220 6.220 0 +0.01(+0.18%)
Mar 28, 2018 6.198 6.226 6.185 6.209 48,000 +0.01(+0.18%)
Mar 27, 2018 6.193 6.220 6.193 6.198 18,779 -0.02(-0.26%)
Mar 26, 2018 6.220 6.258 6.161 6.215 105,281 +0.01(+0.18%)
Mar 23, 2018 6.242 6.242 6.202 6.204 48,191 +0.00(+0.00%)
Mar 22, 2018 6.204 6.226 6.198 6.204 21,480 +0.01(+0.18%)
Mar 21, 2018 6.220 6.228 6.193 6.193 44,098 -0.01(-0.10%)
Mar 20, 2018 6.209 6.220 6.193 6.199 18,175 -0.03(-0.42%)
Mar 19, 2018 6.248 6.248 6.204 6.226 26,225 -0.02(-0.26%)
Mar 16, 2018 6.297 6.297 6.235 6.242 33,177 -0.05(-0.87%)
Mar 15, 2018 6.308 6.308 6.253 6.297 30,394 +0.01(+0.17%)
Mar 14, 2018 6.269 6.286 6.242 6.286 17,435 +0.03(+0.52%)
Mar 13, 2018 6.302 6.302 6.248 6.253 31,156 -0.01(-0.09%)
Mar 12, 2018 6.253 6.258 6.237 6.258 9,602 +0.01(+0.09%)
Mar 09, 2018 6.220 6.258 6.209 6.253 25,877 +0.01(+0.18%)
Mar 08, 2018 6.198 6.253 6.198 6.242 31,374 +0.04(+0.62%)
Mar 07, 2018 6.215 6.204 10,417 +0.01(+0.18%)
Mar 06, 2018 6.204 6.204 6.177 6.193 45,230 +0.03(+0.44%)
Mar 05, 2018 6.187 6.207 6.160 6.166 34,855 -0.02(-0.32%)
Mar 02, 2018 6.149 6.215 6.149 6.185 42,505 +0.02(+0.32%)
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.