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 (%)
Feb 28, 2020 7.144 7.154 6.845 7.034 797,113 -0.22(-3.04%)
Feb 27, 2020 7.352 7.358 7.242 7.255 153,708 -0.12(-1.59%)
Feb 26, 2020 7.378 7.404 7.352 7.371 26,640 +0.01(+0.18%)
Feb 25, 2020 7.410 7.452 7.358 7.358 72,662 -0.05(-0.70%)
Feb 24, 2020 7.475 7.488 7.410 7.410 47,951 -0.10(-1.35%)
Feb 21, 2020 7.534 7.534 7.508 7.512 21,094 -0.02(-0.20%)
Feb 20, 2020 7.514 7.534 7.514 7.527 19,457 +0.01(+0.09%)
Feb 19, 2020 7.514 7.534 7.514 7.521 43,754 -0.01(-0.09%)
Feb 18, 2020 7.514 7.540 7.501 7.527 94,882 +0.01(+0.17%)
Feb 14, 2020 7.514 7.534 7.508 7.514 41,572 +0.01(+0.09%)
Feb 13, 2020 7.501 7.508 7.501 7.508 28,478 +0.01(+0.09%)
Feb 12, 2020 7.501 7.508 7.482 7.501 37,315 +0.01(+0.17%)
Feb 11, 2020 7.475 7.498 7.475 7.488 15,675 +0.01(+0.17%)
Feb 10, 2020 7.488 7.508 7.469 7.475 30,863 -0.01(-0.09%)
Feb 07, 2020 7.508 7.508 7.469 7.482 24,481 -0.02(-0.26%)
Feb 06, 2020 7.462 7.521 7.445 7.501 86,463 +0.06(+0.79%)
Feb 05, 2020 7.495 7.495 7.443 7.443 51,517 -0.04(-0.51%)
Feb 04, 2020 7.521 7.538 7.475 7.481 95,365 -0.03(-0.45%)
Feb 03, 2020 7.521 7.531 7.495 7.514 93,933 +0.01(+0.17%)
Jan 31, 2020 7.359 7.501 7.359 7.501 93,178 +0.12(+1.66%)
Jan 30, 2020 7.372 7.388 7.353 7.379 122,883 -0.05(-0.70%)
Jan 29, 2020 7.347 7.430 7.334 7.430 133,356 +0.09(+1.23%)
Jan 28, 2020 7.359 7.372 7.340 7.340 59,587 -0.03(-0.35%)
Jan 27, 2020 7.443 7.456 7.366 7.366 50,581 -0.06(-0.87%)
Jan 24, 2020 7.476 7.476 7.430 7.430 70,387 -0.05(-0.60%)
Jan 23, 2020 7.450 7.482 7.447 7.476 28,799 +0.03(+0.39%)
Jan 22, 2020 7.450 7.458 7.443 7.447 101,517 +0.00(+0.04%)
Jan 21, 2020 7.437 7.456 7.430 7.443 128,435 +0.05(+0.61%)
Jan 17, 2020 7.405 7.405 7.385 7.398 153,023 -0.01(-0.09%)
Jan 16, 2020 7.418 7.424 7.301 7.405 196,861 -0.02(-0.22%)
Jan 15, 2020 7.308 7.437 7.301 7.421 117,227 +0.11(+1.54%)
Jan 14, 2020 7.256 7.308 7.256 7.308 77,640 +0.05(+0.63%)
Jan 13, 2020 7.230 7.270 7.230 7.262 16,227 +0.04(+0.53%)
Jan 10, 2020 7.205 7.237 7.205 7.224 27,596 +0.00(+0.00%)
Jan 09, 2020 7.185 7.224 7.179 7.224 55,120 +0.06(+0.81%)
Jan 08, 2020 7.218 7.237 7.156 7.166 35,511 -0.08(-1.07%)
Jan 07, 2020 7.205 7.243 7.205 7.243 25,548 +0.03(+0.45%)
Jan 06, 2020 7.211 7.230 7.211 7.211 38,434 +0.01(+0.09%)
Jan 03, 2020 7.211 7.232 7.198 7.205 27,286 -0.03(-0.36%)
Jan 02, 2020 7.218 7.230 7.185 7.230 52,485 +0.06(+0.90%)
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%)
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.