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 (%)
Dec 31, 2019 7.204 7.220 7.166 7.166 49,657 -0.03(-0.44%)
Dec 30, 2019 7.211 7.224 7.172 7.198 59,009 -0.01(-0.09%)
Dec 27, 2019 7.217 7.236 7.198 7.204 64,648 -0.02(-0.27%)
Dec 26, 2019 7.236 7.243 7.204 7.224 53,665 -0.02(-0.27%)
Dec 24, 2019 7.211 7.249 7.204 7.243 19,050 +0.02(+0.27%)
Dec 23, 2019 7.217 7.230 7.204 7.224 49,777 -0.01(-0.09%)
Dec 20, 2019 7.179 7.230 7.179 7.230 84,479 +0.06(+0.80%)
Dec 19, 2019 7.204 7.236 7.172 7.172 33,279 -0.04(-0.62%)
Dec 18, 2019 7.198 7.217 7.189 7.217 28,140 -0.02(-0.27%)
Dec 17, 2019 7.185 7.256 7.172 7.236 102,660 +0.06(+0.80%)
Dec 16, 2019 7.243 7.243 7.140 7.179 47,150 +0.02(+0.27%)
Dec 13, 2019 7.140 7.166 7.108 7.160 36,852 +0.03(+0.36%)
Dec 12, 2019 7.128 7.161 7.128 7.134 33,339 +0.04(+0.54%)
Dec 11, 2019 7.070 7.118 7.057 7.096 80,763 +0.03(+0.36%)
Dec 10, 2019 7.044 7.070 7.025 7.070 29,842 +0.03(+0.36%)
Dec 09, 2019 7.025 7.057 7.019 7.044 17,732 +0.01(+0.09%)
Dec 06, 2019 7.022 7.038 7.018 7.038 17,177 +0.03(+0.46%)
Dec 05, 2019 7.025 7.031 6.999 7.006 25,660 -0.02(-0.32%)
Dec 04, 2019 6.999 7.029 6.986 7.029 13,238 +0.03(+0.42%)
Dec 03, 2019 6.967 7.012 6.955 6.999 68,291 +0.06(+0.83%)
Dec 02, 2019 6.942 6.973 6.929 6.942 32,797 +0.02(+0.25%)
Nov 29, 2019 6.918 6.975 6.912 6.925 43,091 -0.04(-0.55%)
Nov 27, 2019 6.886 6.969 6.886 6.963 29,566 +0.03(+0.37%)
Nov 26, 2019 6.886 6.937 6.874 6.937 32,793 +0.06(+0.83%)
Nov 25, 2019 6.988 6.998 6.874 6.880 55,515 -0.10(-1.43%)
Nov 22, 2019 6.994 7.014 6.975 6.980 39,631 +0.02(+0.24%)
Nov 21, 2019 6.988 7.014 6.931 6.963 23,358 -0.04(-0.55%)
Nov 20, 2019 7.020 7.064 6.988 7.001 42,372 +0.00(+0.00%)
Nov 19, 2019 7.026 7.064 7.001 7.001 48,444 -0.04(-0.54%)
Nov 18, 2019 7.077 7.078 7.026 7.039 50,271 -0.06(-0.90%)
Nov 15, 2019 7.103 7.103 7.058 7.103 22,960 +0.02(+0.27%)
Nov 14, 2019 7.026 7.083 7.019 7.083 23,934 +0.04(+0.63%)
Nov 13, 2019 7.039 7.052 7.020 7.039 23,819 +0.01(+0.18%)
Nov 12, 2019 6.994 7.033 6.956 7.026 25,014 +0.04(+0.64%)
Nov 11, 2019 7.014 7.058 6.937 6.982 53,530 -0.04(-0.63%)
Nov 08, 2019 7.052 7.052 7.015 7.026 43,562 -0.02(-0.27%)
Nov 07, 2019 7.039 7.045 7.014 7.045 40,120 -0.02(-0.27%)
Nov 06, 2019 7.007 7.064 6.994 7.064 187,150 +0.07(+1.00%)
Nov 05, 2019 6.963 6.994 6.944 6.994 100,328 +0.00(+0.00%)
Nov 04, 2019 6.950 6.994 6.899 6.994 75,258 +0.02(+0.27%)
Nov 01, 2019 6.944 6.988 6.925 6.975 41,361 +0.04(+0.61%)
Oct 31, 2019 6.882 6.939 6.882 6.933 33,895 +0.03(+0.46%)
Oct 30, 2019 6.901 6.933 6.889 6.901 71,770 +0.01(+0.09%)
Oct 29, 2019 6.882 6.895 6.857 6.895 109,519 +0.01(+0.18%)
Oct 28, 2019 6.920 6.920 6.876 6.882 102,071 -0.03(-0.37%)
Oct 25, 2019 6.876 6.914 6.860 6.908 12,195 +0.06(+0.83%)
Oct 24, 2019 6.876 6.889 6.851 6.851 33,148 -0.03(-0.37%)
Oct 23, 2019 6.838 6.889 6.822 6.876 81,863 +0.05(+0.74%)
Oct 22, 2019 6.819 6.838 6.800 6.825 65,444 +0.03(+0.37%)
Oct 21, 2019 6.803 6.803 6.779 6.800 130,341 +0.01(+0.09%)
Oct 18, 2019 6.762 6.832 6.756 6.794 96,451 -0.02(-0.28%)
Oct 17, 2019 6.825 6.838 6.813 6.813 50,191 -0.02(-0.28%)
Oct 16, 2019 6.844 6.848 6.798 6.832 131,603 +0.02(+0.28%)
Oct 15, 2019 6.819 6.870 6.807 6.813 49,304 -0.01(-0.09%)
Oct 14, 2019 6.844 6.844 6.788 6.819 20,231 +0.00(+0.03%)
Oct 11, 2019 6.819 6.819 6.800 6.817 20,272 +0.00(+0.06%)
Oct 10, 2019 6.914 6.914 6.800 6.813 67,717 -0.07(-1.01%)
Oct 09, 2019 6.794 6.933 6.782 6.882 83,789 +0.06(+0.93%)
Oct 08, 2019 6.807 6.819 6.762 6.819 37,339 +0.04(+0.56%)
Oct 07, 2019 6.769 6.788 6.756 6.781 40,392 -0.04(-0.56%)
Oct 04, 2019 6.788 6.819 6.737 6.819 45,454 +0.01(+0.19%)
Oct 03, 2019 6.718 6.807 6.687 6.807 47,315 +0.10(+1.51%)
Oct 02, 2019 6.693 6.705 6.661 6.705 36,463 -0.01(-0.09%)
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.