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 )

6.385 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2020 6.566 6.566 6.401 6.520 31,519 -0.07(-1.00%)
May 28, 2020 6.408 6.681 6.385 6.586 103,965 +0.22(+3.42%)
May 27, 2020 6.434 6.434 6.309 6.368 48,455 -0.01(-0.10%)
May 26, 2020 6.302 6.375 6.302 6.375 61,936 +0.11(+1.68%)
May 22, 2020 6.289 6.289 6.203 6.269 30,762 +0.02(+0.32%)
May 21, 2020 6.196 6.275 6.196 6.249 22,421 +0.08(+1.25%)
May 20, 2020 6.150 6.190 6.150 6.172 25,279 +0.03(+0.57%)
May 19, 2020 6.144 6.150 6.104 6.137 9,227 +0.03(+0.43%)
May 18, 2020 6.064 6.163 6.058 6.111 44,553 +0.08(+1.31%)
May 15, 2020 6.071 6.084 6.032 6.032 33,792 -0.01(-0.22%)
May 14, 2020 6.012 6.045 5.985 6.045 48,634 +0.01(+0.11%)
May 13, 2020 6.124 6.124 6.005 6.038 32,903 -0.05(-0.87%)
May 12, 2020 6.111 6.117 6.058 6.091 25,720 +0.03(+0.54%)
May 11, 2020 6.091 6.104 6.051 6.058 48,052 -0.03(-0.43%)
May 08, 2020 6.058 6.084 6.051 6.084 7,576 +0.04(+0.65%)
May 07, 2020 6.032 6.045 6.025 6.045 23,645 +0.02(+0.27%)
May 06, 2020 6.058 6.058 6.018 6.028 11,689 -0.03(-0.49%)
May 05, 2020 6.058 6.058 6.025 6.058 33,920 +0.03(+0.44%)
May 04, 2020 5.985 6.032 5.985 6.032 16,590 +0.05(+0.77%)
May 01, 2020 6.045 6.045 5.972 5.985 42,582 -0.07(-1.20%)
Apr 30, 2020 5.953 6.058 5.947 6.058 50,385 +0.11(+1.87%)
Apr 29, 2020 5.881 5.947 5.881 5.947 51,834 +0.07(+1.11%)
Apr 28, 2020 5.790 5.881 5.790 5.881 36,837 +0.09(+1.58%)
Apr 27, 2020 5.829 5.855 5.790 5.790 38,627 -0.02(-0.34%)
Apr 24, 2020 5.888 5.888 5.809 5.809 23,540 -0.03(-0.56%)
Apr 23, 2020 5.855 5.888 5.829 5.842 15,542 +0.05(+0.79%)
Apr 22, 2020 5.875 5.875 5.777 5.796 50,970 +0.02(+0.34%)
Apr 21, 2020 5.796 5.822 5.770 5.777 23,904 -0.08(-1.34%)
Apr 20, 2020 5.894 5.934 5.855 5.855 54,118 -0.08(-1.32%)
Apr 17, 2020 5.966 5.966 5.901 5.934 181,748 -0.03(-0.43%)
Apr 16, 2020 5.966 5.979 5.927 5.959 27,448 +0.01(+0.21%)
Apr 15, 2020 5.986 6.078 5.921 5.947 84,157 -0.07(-1.20%)
Apr 14, 2020 6.078 6.091 5.999 6.019 34,903 +0.03(+0.44%)
Apr 13, 2020 6.221 6.221 5.979 5.992 21,611 -0.20(-3.17%)
Apr 09, 2020 5.934 6.203 5.934 6.189 127,942 +0.24(+4.07%)
Apr 08, 2020 5.822 6.012 5.801 5.947 45,788 +0.11(+1.91%)
Apr 07, 2020 5.698 5.947 5.698 5.835 69,675 +0.20(+3.60%)
Apr 06, 2020 5.606 5.652 5.567 5.633 56,982 +0.05(+0.94%)
Apr 03, 2020 5.600 5.614 5.561 5.580 71,537 -0.08(-1.39%)
Apr 02, 2020 5.593 5.659 5.593 5.659 29,332 +0.05(+0.93%)
Apr 01, 2020 5.626 5.718 5.561 5.606 46,423 -0.10(-1.72%)
Mar 31, 2020 5.607 5.804 5.607 5.705 81,398 -0.02(-0.34%)
Mar 30, 2020 5.685 5.724 5.597 5.724 57,579 +0.04(+0.68%)
Mar 27, 2020 5.666 5.756 5.646 5.685 70,342 -0.12(-2.01%)
Mar 26, 2020 5.854 5.860 5.705 5.802 44,926 +0.01(+0.22%)
Mar 25, 2020 5.530 5.795 5.406 5.789 104,021 +0.34(+6.31%)
Mar 24, 2020 5.134 5.445 5.134 5.445 71,158 +0.34(+6.73%)
Mar 23, 2020 5.186 5.218 5.069 5.102 164,604 -0.15(-2.84%)
Mar 20, 2020 4.979 5.462 4.979 5.251 122,174 +0.06(+1.25%)
Mar 19, 2020 5.348 5.348 5.095 5.186 243,621 -0.16(-3.03%)
Mar 18, 2020 5.679 5.679 5.348 5.348 243,563 -0.58(-9.84%)
Mar 17, 2020 5.744 5.933 5.744 5.932 168,454 +0.10(+1.78%)
Mar 16, 2020 5.899 5.899 5.303 5.828 129,771 -0.45(-7.22%)
Mar 13, 2020 6.288 6.398 6.191 6.282 118,009 +0.09(+1.52%)
Mar 12, 2020 6.450 6.450 6.029 6.188 154,552 -0.57(-8.49%)
Mar 11, 2020 6.930 6.936 6.761 6.761 75,803 -0.21(-2.98%)
Mar 10, 2020 7.092 7.118 6.962 6.969 67,003 +0.06(+0.84%)
Mar 09, 2020 6.846 6.943 6.807 6.910 74,435 -0.28(-3.88%)
Mar 06, 2020 7.008 7.189 6.975 7.189 54,916 -0.05(-0.72%)
Mar 05, 2020 7.293 7.309 7.234 7.241 32,186 -0.08(-1.06%)
Mar 04, 2020 7.170 7.325 7.170 7.319 55,205 +0.19(+2.64%)
Mar 03, 2020 7.066 7.170 7.066 7.131 49,349 +0.08(+1.20%)
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.