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 )

6.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 31, 2019 5.994 6.006 5.987 6.000 104,529 +0.00(+0.00%)
May 30, 2019 5.988 6.006 5.988 6.000 11,589 +0.03(+0.51%)
May 29, 2019 5.952 5.982 5.952 5.970 89,151 +0.00(+0.00%)
May 28, 2019 5.946 5.982 5.946 5.970 30,252 +0.03(+0.51%)
May 24, 2019 5.922 5.958 5.922 5.940 17,559 +0.02(+0.31%)
May 23, 2019 5.916 5.928 5.910 5.922 48,941 +0.00(+0.00%)
May 22, 2019 5.910 5.928 5.898 5.922 76,137 +0.02(+0.41%)
May 21, 2019 5.922 5.934 5.862 5.898 512,684 -0.02(-0.41%)
May 20, 2019 5.922 5.940 5.922 5.922 33,545 +0.00(+0.00%)
May 17, 2019 5.946 5.946 5.922 5.922 27,995 -0.03(-0.46%)
May 16, 2019 5.928 5.953 5.928 5.949 39,928 +0.01(+0.15%)
May 15, 2019 5.928 5.946 5.916 5.940 57,181 -0.01(-0.10%)
May 14, 2019 5.922 5.946 5.922 5.946 21,129 +0.02(+0.31%)
May 13, 2019 5.964 5.964 5.922 5.928 35,561 -0.03(-0.51%)
May 10, 2019 5.928 5.976 5.928 5.958 22,694 +0.04(+0.61%)
May 09, 2019 5.970 5.984 5.916 5.922 43,660 -0.04(-0.71%)
May 08, 2019 5.964 5.976 5.952 5.964 37,594 -0.01(-0.10%)
May 07, 2019 6.012 6.012 5.952 5.970 144,238 -0.02(-0.30%)
May 06, 2019 5.982 5.988 5.976 5.988 66,290 +0.01(+0.20%)
May 03, 2019 5.964 5.988 5.964 5.976 24,848 +0.02(+0.30%)
May 02, 2019 5.988 5.994 5.952 5.958 36,250 -0.04(-0.60%)
May 01, 2019 5.964 6.000 5.964 5.994 17,488 +0.04(+0.61%)
Apr 30, 2019 5.964 5.983 5.922 5.958 86,767 -0.01(-0.10%)
Apr 29, 2019 5.970 5.993 5.958 5.964 47,268 -0.01(-0.20%)
Apr 26, 2019 5.982 5.982 5.964 5.976 16,516 +0.01(+0.10%)
Apr 25, 2019 5.994 5.994 5.952 5.970 109,749 -0.03(-0.45%)
Apr 24, 2019 6.012 6.024 5.994 5.997 28,623 -0.01(-0.25%)
Apr 23, 2019 6.000 6.024 5.988 6.012 37,793 +0.02(+0.30%)
Apr 22, 2019 6.000 6.012 5.964 5.994 43,135 -0.01(-0.11%)
Apr 18, 2019 6.012 6.021 5.964 6.001 52,218 -0.01(-0.19%)
Apr 17, 2019 6.018 6.018 5.994 6.012 58,504 -0.01(-0.10%)
Apr 16, 2019 6.000 6.024 6.000 6.018 20,126 +0.01(+0.20%)
Apr 15, 2019 6.030 6.030 5.994 6.006 24,243 -0.01(-0.10%)
Apr 12, 2019 6.024 6.024 5.976 6.012 22,021 -0.01(-0.15%)
Apr 11, 2019 5.994 6.024 5.988 6.021 27,021 -0.00(-0.05%)
Apr 10, 2019 6.006 6.024 5.978 6.024 195,891 +0.00(+0.00%)
Apr 09, 2019 6.001 6.024 5.990 6.024 30,937 +0.04(+0.70%)
Apr 08, 2019 5.976 6.000 5.976 5.982 51,959 +0.01(+0.20%)
Apr 05, 2019 5.964 5.982 5.964 5.970 34,033 -0.01(-0.10%)
Apr 04, 2019 5.964 5.976 5.958 5.976 68,450 +0.01(+0.10%)
Apr 03, 2019 5.946 5.970 5.916 5.970 128,855 +0.00(+0.00%)
Apr 02, 2019 5.970 5.988 5.970 5.970 108,366 -0.01(-0.20%)
Apr 01, 2019 5.994 6.004 5.982 5.982 54,465 +0.00(+0.00%)
Mar 29, 2019 5.982 5.982 5.970 5.982 112,896 -0.02(-0.30%)
Mar 28, 2019 5.976 6.000 5.964 6.000 40,753 -0.01(-0.10%)
Mar 27, 2019 6.006 6.042 5.994 6.006 50,511 -0.02(-0.30%)
Mar 26, 2019 6.006 6.059 6.000 6.024 57,320 -0.02(-0.30%)
Mar 25, 2019 5.982 6.042 5.970 6.042 68,294 +0.02(+0.30%)
Mar 22, 2019 5.994 6.030 5.988 6.024 26,208 +0.05(+0.90%)
Mar 21, 2019 5.958 6.042 5.958 5.970 37,677 +0.00(+0.00%)
Mar 20, 2019 5.923 5.970 5.923 5.970 31,664 +0.02(+0.30%)
Mar 19, 2019 5.946 5.952 5.936 5.952 16,097 +0.01(+0.24%)
Mar 18, 2019 5.917 5.938 5.911 5.938 22,972 +0.03(+0.56%)
Mar 15, 2019 5.923 5.923 5.881 5.905 24,864 -0.01(-0.10%)
Mar 14, 2019 5.911 5.911 5.899 5.911 17,678 -0.01(-0.10%)
Mar 13, 2019 5.899 5.923 5.894 5.917 13,550 -0.01(-0.10%)
Mar 12, 2019 5.911 5.923 5.893 5.923 6,647 +0.01(+0.20%)
Mar 11, 2019 5.893 5.911 5.869 5.911 25,904 +0.04(+0.61%)
Mar 08, 2019 5.857 5.881 5.821 5.875 54,096 -0.01(-0.10%)
Mar 07, 2019 5.893 5.893 5.863 5.881 31,579 -0.03(-0.50%)
Mar 06, 2019 5.905 5.917 5.881 5.911 46,326 +0.00(+0.00%)
Mar 05, 2019 5.851 5.911 5.851 5.911 91,211 +0.05(+0.81%)
Mar 04, 2019 5.899 5.914 5.863 5.863 24,948 -0.03(-0.51%)
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.