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 )

6.405 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 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 (%)
Jul 24, 2024 6.385 6.420 6.370 6.405 31,424 +0.03(+0.39%)
Jul 23, 2024 6.390 6.410 6.370 6.380 13,497 +0.02(+0.31%)
Jul 22, 2024 6.390 6.400 6.360 6.360 23,493 +0.00(+0.00%)
Jul 19, 2024 6.430 6.430 6.360 6.360 3,916 -0.09(-1.40%)
Jul 18, 2024 6.370 6.456 6.370 6.450 128,028 +0.03(+0.47%)
Jul 17, 2024 6.380 6.450 6.370 6.420 16,037 +0.02(+0.31%)
Jul 16, 2024 6.410 6.410 6.348 6.400 20,728 +0.03(+0.47%)
Jul 15, 2024 6.490 6.500 6.330 6.370 64,076 -0.04(-0.62%)
Jul 12, 2024 6.390 6.430 6.330 6.410 150,145 +0.03(+0.47%)
Jul 11, 2024 6.390 6.390 6.358 6.380 35,479 -0.00(-0.08%)
Jul 10, 2024 6.350 6.390 6.330 6.385 17,811 +0.04(+0.71%)
Jul 09, 2024 6.340 6.350 6.300 6.340 23,594 +0.03(+0.47%)
Jul 08, 2024 6.300 6.350 6.295 6.310 16,114 -0.02(-0.31%)
Jul 05, 2024 6.230 6.350 6.230 6.330 27,796 +0.04(+0.64%)
Jul 03, 2024 6.295 6.310 6.268 6.290 7,753 +0.01(+0.23%)
Jul 02, 2024 6.311 6.340 6.240 6.275 22,963 -0.03(-0.55%)
Jul 01, 2024 6.260 6.310 6.230 6.310 22,786 -0.03(-0.47%)
Jun 28, 2024 6.290 6.360 6.290 6.340 60,751 +0.02(+0.32%)
Jun 27, 2024 6.360 6.360 6.280 6.320 11,084 +0.03(+0.48%)
Jun 26, 2024 6.320 6.340 6.270 6.290 15,223 +0.00(+0.00%)
Jun 25, 2024 6.350 6.390 6.130 6.290 66,789 -0.03(-0.47%)
Jun 24, 2024 6.310 6.410 6.310 6.320 25,002 -0.10(-1.56%)
Jun 21, 2024 6.470 6.470 6.370 6.420 22,758 -0.03(-0.47%)
Jun 20, 2024 6.420 6.450 6.400 6.450 15,645 +0.00(+0.00%)
Jun 18, 2024 6.365 6.450 6.365 6.450 7,194 +0.02(+0.31%)
Jun 17, 2024 6.450 6.450 6.377 6.430 15,382 +0.01(+0.16%)
Jun 14, 2024 6.420 6.420 6.372 6.420 8,182 +0.04(+0.63%)
Jun 13, 2024 6.330 6.420 6.323 6.380 8,544 -0.02(-0.31%)
Jun 12, 2024 6.340 6.450 6.330 6.400 21,207 +0.02(+0.23%)
Jun 11, 2024 6.395 6.471 6.330 6.385 12,817 +0.01(+0.10%)
Jun 10, 2024 6.370 6.390 6.300 6.379 16,901 -0.01(-0.18%)
Jun 07, 2024 6.440 6.440 6.318 6.390 13,984 -0.04(-0.62%)
Jun 06, 2024 6.450 6.450 6.420 6.430 4,705 -0.00(-0.00%)
Jun 05, 2024 6.450 6.480 6.410 6.430 15,116 -0.03(-0.39%)
Jun 04, 2024 6.430 6.520 6.400 6.455 17,686 +0.00(+0.00%)
Jun 03, 2024 6.430 6.475 6.364 6.455 6,199 +0.03(+0.39%)
May 31, 2024 6.321 6.430 6.301 6.430 32,243 +0.11(+1.72%)
May 30, 2024 6.361 6.440 6.321 6.321 11,402 -0.01(-0.23%)
May 29, 2024 6.400 6.400 6.321 6.336 10,869 -0.03(-0.54%)
May 28, 2024 6.420 6.460 6.363 6.371 15,917 -0.09(-1.38%)
May 24, 2024 6.470 6.503 6.420 6.460 36,410 +0.03(+0.46%)
May 23, 2024 6.489 6.489 6.430 6.430 2,007 -0.06(-0.92%)
May 22, 2024 6.559 6.589 6.480 6.489 54,813 -0.03(-0.46%)
May 21, 2024 6.440 6.589 6.380 6.519 49,040 +0.12(+1.86%)
May 20, 2024 6.410 6.430 6.385 6.400 28,272 -0.01(-0.15%)
May 17, 2024 6.371 6.410 6.361 6.410 10,660 +0.02(+0.31%)
May 16, 2024 6.390 6.420 6.376 6.390 21,616 +0.01(+0.16%)
May 15, 2024 6.380 6.390 6.326 6.380 27,716 +0.09(+1.42%)
May 14, 2024 6.301 6.315 6.242 6.291 48,647 -0.02(-0.31%)
May 13, 2024 6.351 6.351 6.301 6.311 13,295 +0.02(+0.32%)
May 10, 2024 6.291 6.353 6.271 6.291 2,705 -0.04(-0.70%)
May 09, 2024 6.291 6.361 6.291 6.336 24,366 +0.01(+0.24%)
May 08, 2024 6.271 6.321 6.262 6.321 33,854 +0.06(+0.95%)
May 07, 2024 6.222 6.331 6.222 6.262 51,667 -0.03(-0.47%)
May 06, 2024 6.232 6.311 6.232 6.291 20,143 +0.03(+0.47%)
May 03, 2024 6.262 6.301 6.182 6.262 51,506 +0.05(+0.80%)
May 02, 2024 6.162 6.242 6.162 6.212 23,290 -0.06(-0.95%)
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.