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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2019 6.854 6.911 6.848 6.861 43,493 -0.04(-0.55%)
Nov 27, 2019 6.823 6.905 6.823 6.898 29,842 +0.03(+0.37%)
Nov 26, 2019 6.823 6.873 6.810 6.873 33,099 +0.06(+0.83%)
Nov 25, 2019 6.924 6.933 6.810 6.816 56,033 -0.10(-1.43%)
Nov 22, 2019 6.930 6.949 6.911 6.915 40,001 +0.02(+0.24%)
Nov 21, 2019 6.924 6.949 6.867 6.898 23,576 -0.04(-0.54%)
Nov 20, 2019 6.955 6.999 6.924 6.936 42,767 +0.00(+0.00%)
Nov 19, 2019 6.961 6.999 6.936 6.936 48,896 -0.04(-0.54%)
Nov 18, 2019 7.012 7.012 6.961 6.974 50,741 -0.06(-0.90%)
Nov 15, 2019 7.037 7.037 6.993 7.037 23,175 +0.02(+0.27%)
Nov 14, 2019 6.961 7.018 6.954 7.018 24,157 +0.04(+0.63%)
Nov 13, 2019 6.974 6.987 6.955 6.974 24,041 +0.01(+0.18%)
Nov 12, 2019 6.930 6.968 6.892 6.961 25,248 +0.04(+0.64%)
Nov 11, 2019 6.949 6.993 6.873 6.917 54,030 -0.04(-0.63%)
Nov 08, 2019 6.987 6.987 6.950 6.961 43,969 -0.02(-0.27%)
Nov 07, 2019 6.974 6.980 6.949 6.980 40,494 -0.02(-0.27%)
Nov 06, 2019 6.942 6.999 6.930 6.999 188,897 +0.07(+1.00%)
Nov 05, 2019 6.898 6.930 6.879 6.930 101,264 +0.00(+0.00%)
Nov 04, 2019 6.886 6.930 6.836 6.930 75,960 +0.02(+0.27%)
Nov 01, 2019 6.879 6.924 6.861 6.911 41,747 +0.04(+0.61%)
Oct 31, 2019 6.819 6.875 6.819 6.869 34,212 +0.03(+0.46%)
Oct 30, 2019 6.837 6.869 6.825 6.837 72,440 +0.01(+0.09%)
Oct 29, 2019 6.819 6.831 6.794 6.831 110,541 +0.01(+0.18%)
Oct 28, 2019 6.856 6.856 6.812 6.819 103,023 -0.03(-0.37%)
Oct 25, 2019 6.812 6.850 6.797 6.844 12,308 +0.06(+0.83%)
Oct 24, 2019 6.812 6.825 6.787 6.787 33,457 -0.03(-0.37%)
Oct 23, 2019 6.775 6.825 6.759 6.812 82,627 +0.05(+0.74%)
Oct 22, 2019 6.756 6.775 6.737 6.762 66,055 +0.03(+0.37%)
Oct 21, 2019 6.740 6.740 6.717 6.737 131,557 +0.01(+0.09%)
Oct 18, 2019 6.700 6.769 6.694 6.731 97,351 -0.02(-0.28%)
Oct 17, 2019 6.762 6.775 6.750 6.750 50,659 -0.02(-0.28%)
Oct 16, 2019 6.781 6.784 6.735 6.769 132,831 +0.02(+0.28%)
Oct 15, 2019 6.756 6.806 6.744 6.750 49,764 -0.01(-0.09%)
Oct 14, 2019 6.781 6.781 6.725 6.756 20,419 +0.00(+0.03%)
Oct 11, 2019 6.756 6.756 6.737 6.754 20,461 +0.00(+0.06%)
Oct 10, 2019 6.850 6.850 6.737 6.750 68,349 -0.07(-1.01%)
Oct 09, 2019 6.731 6.869 6.719 6.819 84,571 +0.06(+0.93%)
Oct 08, 2019 6.744 6.756 6.700 6.756 37,687 +0.04(+0.56%)
Oct 07, 2019 6.706 6.725 6.694 6.719 40,769 -0.04(-0.56%)
Oct 04, 2019 6.725 6.756 6.675 6.756 45,878 +0.01(+0.19%)
Oct 03, 2019 6.656 6.744 6.625 6.744 47,756 +0.10(+1.51%)
Oct 02, 2019 6.631 6.644 6.600 6.644 36,803 -0.01(-0.09%)
Oct 01, 2019 6.606 6.650 6.606 6.650 30,955 +0.09(+1.40%)
Sep 30, 2019 6.626 6.657 6.527 6.558 135,997 -0.08(-1.22%)
Sep 27, 2019 6.657 6.665 6.607 6.639 60,386 -0.02(-0.37%)
Sep 26, 2019 6.701 6.701 6.639 6.663 44,993 -0.06(-0.83%)
Sep 25, 2019 6.694 6.732 6.679 6.719 61,155 -0.01(-0.18%)
Sep 24, 2019 6.707 6.738 6.704 6.732 13,120 +0.06(+0.84%)
Sep 23, 2019 6.657 6.697 6.657 6.676 58,616 +0.01(+0.19%)
Sep 20, 2019 6.639 6.701 6.632 6.663 64,089 +0.01(+0.19%)
Sep 19, 2019 6.626 6.657 6.624 6.651 7,481 +0.04(+0.56%)
Sep 18, 2019 6.632 6.676 6.583 6.614 33,162 -0.02(-0.28%)
Sep 17, 2019 6.583 6.646 6.583 6.632 31,386 -0.03(-0.47%)
Sep 16, 2019 6.738 6.763 6.639 6.663 65,877 -0.04(-0.65%)
Sep 13, 2019 6.725 6.738 6.694 6.707 111,593 +0.01(+0.09%)
Sep 12, 2019 6.688 6.750 6.670 6.701 64,307 +0.01(+0.19%)
Sep 11, 2019 6.682 6.688 6.669 6.688 11,747 +0.01(+0.19%)
Sep 10, 2019 6.688 6.694 6.670 6.676 27,510 -0.01(-0.19%)
Sep 09, 2019 6.632 6.707 6.614 6.688 25,331 +0.03(+0.47%)
Sep 06, 2019 6.701 6.707 6.651 6.657 15,780 -0.04(-0.65%)
Sep 05, 2019 6.694 6.732 6.670 6.701 48,795 -0.02(-0.28%)
Sep 04, 2019 6.601 6.744 6.583 6.719 104,641 +0.17(+2.56%)
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.