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 (%)
Oct 31, 2019 6.884 6.941 6.884 6.935 33,887 +0.03(+0.46%)
Oct 30, 2019 6.903 6.935 6.890 6.903 71,751 +0.01(+0.09%)
Oct 29, 2019 6.884 6.897 6.859 6.897 109,491 +0.01(+0.18%)
Oct 28, 2019 6.922 6.922 6.878 6.884 102,044 -0.03(-0.37%)
Oct 25, 2019 6.878 6.916 6.862 6.909 12,191 +0.06(+0.83%)
Oct 24, 2019 6.878 6.890 6.853 6.853 33,139 -0.03(-0.37%)
Oct 23, 2019 6.840 6.890 6.824 6.878 81,842 +0.05(+0.74%)
Oct 22, 2019 6.821 6.840 6.802 6.827 65,427 +0.03(+0.37%)
Oct 21, 2019 6.805 6.805 6.781 6.802 130,307 +0.01(+0.09%)
Oct 18, 2019 6.764 6.834 6.758 6.796 96,426 -0.02(-0.28%)
Oct 17, 2019 6.827 6.840 6.815 6.815 50,178 -0.02(-0.28%)
Oct 16, 2019 6.846 6.849 6.799 6.834 131,569 +0.02(+0.28%)
Oct 15, 2019 6.821 6.871 6.808 6.815 49,291 -0.01(-0.09%)
Oct 14, 2019 6.846 6.846 6.789 6.821 20,225 +0.00(+0.03%)
Oct 11, 2019 6.821 6.821 6.802 6.819 20,267 +0.00(+0.06%)
Oct 10, 2019 6.916 6.916 6.802 6.815 67,699 -0.07(-1.01%)
Oct 09, 2019 6.796 6.935 6.783 6.884 83,767 +0.06(+0.93%)
Oct 08, 2019 6.808 6.821 6.764 6.821 37,329 +0.04(+0.56%)
Oct 07, 2019 6.770 6.789 6.758 6.783 40,382 -0.04(-0.56%)
Oct 04, 2019 6.789 6.821 6.739 6.821 45,442 +0.01(+0.19%)
Oct 03, 2019 6.720 6.808 6.688 6.808 47,302 +0.10(+1.51%)
Oct 02, 2019 6.695 6.707 6.663 6.707 36,453 -0.01(-0.09%)
Oct 01, 2019 6.669 6.714 6.669 6.714 30,661 +0.09(+1.40%)
Sep 30, 2019 6.690 6.721 6.589 6.621 134,705 -0.08(-1.22%)
Sep 27, 2019 6.721 6.729 6.671 6.702 59,812 -0.03(-0.37%)
Sep 26, 2019 6.765 6.765 6.702 6.727 44,565 -0.06(-0.83%)
Sep 25, 2019 6.759 6.796 6.743 6.784 60,574 -0.01(-0.18%)
Sep 24, 2019 6.771 6.803 6.769 6.796 12,995 +0.06(+0.84%)
Sep 23, 2019 6.721 6.761 6.721 6.740 58,059 +0.01(+0.19%)
Sep 20, 2019 6.702 6.765 6.696 6.727 63,480 +0.01(+0.19%)
Sep 19, 2019 6.690 6.720 6.687 6.715 7,410 +0.04(+0.56%)
Sep 18, 2019 6.696 6.740 6.646 6.677 32,847 -0.02(-0.28%)
Sep 17, 2019 6.646 6.709 6.646 6.696 31,088 -0.03(-0.47%)
Sep 16, 2019 6.803 6.828 6.702 6.727 65,251 -0.04(-0.65%)
Sep 13, 2019 6.790 6.803 6.759 6.771 110,532 +0.01(+0.09%)
Sep 12, 2019 6.752 6.815 6.734 6.765 63,696 +0.01(+0.19%)
Sep 11, 2019 6.746 6.752 6.733 6.752 11,635 +0.01(+0.19%)
Sep 10, 2019 6.752 6.759 6.734 6.740 27,248 -0.01(-0.19%)
Sep 09, 2019 6.696 6.771 6.677 6.752 25,090 +0.03(+0.47%)
Sep 06, 2019 6.765 6.771 6.715 6.721 15,630 -0.04(-0.65%)
Sep 05, 2019 6.759 6.796 6.734 6.765 48,331 -0.02(-0.28%)
Sep 04, 2019 6.665 6.809 6.646 6.784 103,647 +0.17(+2.56%)
Sep 03, 2019 6.608 6.614 6.583 6.614 7,880 -0.01(-0.22%)
Aug 30, 2019 6.635 6.660 6.567 6.629 24,099 -0.04(-0.56%)
Aug 29, 2019 6.616 6.672 6.616 6.666 25,381 +0.04(+0.56%)
Aug 28, 2019 6.623 6.629 6.604 6.629 29,225 +0.01(+0.09%)
Aug 27, 2019 6.641 6.666 6.623 6.623 28,695 +0.01(+0.09%)
Aug 26, 2019 6.679 6.679 6.610 6.616 18,967 +0.01(+0.19%)
Aug 23, 2019 6.585 6.616 6.585 6.604 10,121 +0.02(+0.28%)
Aug 22, 2019 6.585 6.585 6.563 6.585 7,472 -0.01(-0.19%)
Aug 21, 2019 6.579 6.598 6.573 6.598 34,089 +0.01(+0.09%)
Aug 20, 2019 6.555 6.598 6.555 6.592 51,761 +0.01(+0.09%)
Aug 19, 2019 6.573 6.591 6.560 6.585 49,640 +0.01(+0.09%)
Aug 16, 2019 6.554 6.588 6.536 6.579 42,896 +0.01(+0.09%)
Aug 15, 2019 6.567 6.576 6.523 6.573 37,867 +0.03(+0.48%)
Aug 14, 2019 6.536 6.567 6.467 6.542 170,104 -0.05(-0.76%)
Aug 13, 2019 6.654 6.654 6.585 6.592 54,793 -0.06(-0.84%)
Aug 12, 2019 6.648 6.654 6.629 6.648 17,552 -0.03(-0.47%)
Aug 09, 2019 6.660 6.685 6.644 6.679 10,764 +0.01(+0.19%)
Aug 08, 2019 6.610 6.666 6.598 6.666 55,757 +0.04(+0.56%)
Aug 07, 2019 6.585 6.641 6.548 6.629 45,356 +0.03(+0.47%)
Aug 06, 2019 6.604 6.616 6.592 6.598 28,009 +0.02(+0.28%)
Aug 05, 2019 6.604 6.604 6.536 6.579 101,127 -0.06(-0.84%)
Aug 02, 2019 6.660 6.680 6.598 6.635 46,430 -0.04(-0.65%)
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.