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 )

6.420 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
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%)
Sep 03, 2019 6.545 6.552 6.521 6.552 7,956 -0.01(-0.22%)
Aug 30, 2019 6.572 6.597 6.504 6.566 24,330 -0.04(-0.56%)
Aug 29, 2019 6.554 6.609 6.554 6.603 25,624 +0.04(+0.56%)
Aug 28, 2019 6.560 6.566 6.541 6.566 29,506 +0.01(+0.09%)
Aug 27, 2019 6.578 6.603 6.560 6.560 28,970 +0.01(+0.09%)
Aug 26, 2019 6.615 6.615 6.547 6.554 19,149 +0.01(+0.19%)
Aug 23, 2019 6.523 6.554 6.523 6.541 10,218 +0.02(+0.28%)
Aug 22, 2019 6.523 6.523 6.501 6.523 7,544 -0.01(-0.19%)
Aug 21, 2019 6.517 6.535 6.510 6.535 34,416 +0.01(+0.09%)
Aug 20, 2019 6.493 6.535 6.493 6.529 52,258 +0.01(+0.09%)
Aug 19, 2019 6.510 6.529 6.498 6.523 50,117 +0.01(+0.09%)
Aug 16, 2019 6.492 6.525 6.473 6.517 43,308 +0.01(+0.09%)
Aug 15, 2019 6.504 6.514 6.461 6.510 38,231 +0.03(+0.48%)
Aug 14, 2019 6.473 6.504 6.406 6.480 171,736 -0.05(-0.76%)
Aug 13, 2019 6.591 6.591 6.523 6.529 55,319 -0.06(-0.84%)
Aug 12, 2019 6.584 6.591 6.566 6.584 17,720 -0.03(-0.47%)
Aug 09, 2019 6.597 6.621 6.581 6.615 10,867 +0.01(+0.19%)
Aug 08, 2019 6.547 6.603 6.535 6.603 56,292 +0.04(+0.56%)
Aug 07, 2019 6.523 6.578 6.486 6.566 45,791 +0.03(+0.47%)
Aug 06, 2019 6.541 6.554 6.529 6.535 28,278 +0.02(+0.28%)
Aug 05, 2019 6.541 6.541 6.473 6.517 102,098 -0.06(-0.84%)
Aug 02, 2019 6.597 6.617 6.535 6.572 46,876 -0.04(-0.65%)
Aug 01, 2019 6.535 6.628 6.535 6.615 151,780 +0.09(+1.39%)
Jul 31, 2019 6.580 6.580 6.488 6.525 163,346 -0.03(-0.47%)
Jul 30, 2019 6.555 6.574 6.533 6.555 50,125 +0.01(+0.09%)
Jul 29, 2019 6.561 6.580 6.549 6.549 49,406 +0.00(+0.00%)
Jul 26, 2019 6.580 6.580 6.549 6.549 59,144 -0.02(-0.28%)
Jul 25, 2019 6.567 6.586 6.561 6.567 72,520 +0.00(+0.00%)
Jul 24, 2019 6.561 6.567 6.518 6.567 38,853 +0.02(+0.37%)
Jul 23, 2019 6.543 6.549 6.512 6.543 127,913 +0.00(+0.00%)
Jul 22, 2019 6.525 6.549 6.500 6.543 59,781 +0.05(+0.75%)
Jul 19, 2019 6.457 6.531 6.457 6.494 56,366 +0.04(+0.57%)
Jul 18, 2019 6.512 6.518 6.427 6.457 212,264 -0.06(-0.94%)
Jul 17, 2019 6.488 6.527 6.456 6.518 58,100 +0.05(+0.76%)
Jul 16, 2019 6.427 6.500 6.427 6.469 378,870 +0.05(+0.76%)
Jul 15, 2019 6.390 6.436 6.390 6.421 85,217 +0.01(+0.19%)
Jul 12, 2019 6.402 6.408 6.365 6.408 214,194 +0.03(+0.48%)
Jul 11, 2019 6.396 6.421 6.365 6.378 42,412 -0.00(-0.04%)
Jul 10, 2019 6.365 6.414 6.347 6.381 30,322 +0.03(+0.53%)
Jul 09, 2019 6.341 6.358 6.341 6.347 234,316 +0.00(+0.00%)
Jul 08, 2019 6.347 6.347 6.316 6.347 47,541 +0.02(+0.39%)
Jul 05, 2019 6.384 6.384 6.298 6.323 60,941 -0.03(-0.48%)
Jul 03, 2019 6.359 6.396 6.344 6.353 42,152 +0.01(+0.10%)
Jul 02, 2019 6.341 6.371 6.329 6.347 32,036 +0.01(+0.10%)
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.