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 (%)
Jul 31, 2019 6.643 6.643 6.550 6.587 161,794 -0.03(-0.47%)
Jul 30, 2019 6.618 6.637 6.596 6.618 49,649 +0.01(+0.09%)
Jul 29, 2019 6.624 6.643 6.612 6.612 48,937 +0.00(+0.00%)
Jul 26, 2019 6.643 6.643 6.612 6.612 58,582 -0.02(-0.28%)
Jul 25, 2019 6.630 6.649 6.624 6.630 71,831 +0.00(+0.00%)
Jul 24, 2019 6.624 6.630 6.581 6.630 38,484 +0.02(+0.37%)
Jul 23, 2019 6.606 6.612 6.575 6.606 126,698 +0.00(+0.00%)
Jul 22, 2019 6.587 6.612 6.562 6.606 59,213 +0.05(+0.75%)
Jul 19, 2019 6.519 6.593 6.519 6.556 55,831 +0.04(+0.57%)
Jul 18, 2019 6.575 6.581 6.488 6.519 210,247 -0.06(-0.94%)
Jul 17, 2019 6.550 6.590 6.518 6.581 57,548 +0.05(+0.76%)
Jul 16, 2019 6.488 6.562 6.488 6.532 375,270 +0.05(+0.76%)
Jul 15, 2019 6.451 6.498 6.451 6.482 84,407 +0.01(+0.19%)
Jul 12, 2019 6.464 6.470 6.427 6.470 212,158 +0.03(+0.48%)
Jul 11, 2019 6.457 6.482 6.427 6.439 42,009 -0.00(-0.05%)
Jul 10, 2019 6.427 6.476 6.408 6.442 30,033 +0.03(+0.53%)
Jul 09, 2019 6.402 6.419 6.402 6.408 232,089 +0.00(+0.00%)
Jul 08, 2019 6.408 6.408 6.377 6.408 47,089 +0.02(+0.39%)
Jul 05, 2019 6.445 6.445 6.359 6.383 60,362 -0.03(-0.48%)
Jul 03, 2019 6.420 6.457 6.405 6.414 41,752 +0.01(+0.10%)
Jul 02, 2019 6.402 6.432 6.389 6.408 31,731 +0.01(+0.10%)
Jul 01, 2019 6.420 6.420 6.402 6.402 44,828 +0.02(+0.29%)
Jun 28, 2019 6.383 6.387 6.374 6.383 36,821 +0.01(+0.10%)
Jun 27, 2019 6.365 6.426 6.353 6.377 29,419 +0.03(+0.48%)
Jun 26, 2019 6.353 6.379 6.346 6.346 31,337 -0.01(-0.19%)
Jun 25, 2019 6.365 6.390 6.346 6.359 89,503 -0.02(-0.29%)
Jun 24, 2019 6.334 6.377 6.316 6.377 41,691 +0.06(+0.97%)
Jun 21, 2019 6.322 6.322 6.303 6.316 49,529 -0.01(-0.10%)
Jun 20, 2019 6.291 6.331 6.279 6.322 28,764 +0.06(+0.88%)
Jun 19, 2019 6.230 6.273 6.224 6.267 107,060 +0.03(+0.49%)
Jun 18, 2019 6.211 6.260 6.211 6.236 61,825 +0.02(+0.40%)
Jun 17, 2019 6.224 6.224 6.205 6.211 42,597 -0.01(-0.20%)
Jun 14, 2019 6.211 6.224 6.192 6.224 13,848 +0.01(+0.20%)
Jun 13, 2019 6.218 6.224 6.199 6.211 34,353 -0.01(-0.16%)
Jun 12, 2019 6.218 6.224 6.199 6.221 147,642 +0.03(+0.46%)
Jun 11, 2019 6.175 6.230 6.175 6.193 8,952 +0.01(+0.10%)
Jun 10, 2019 6.175 6.187 6.158 6.187 26,310 -0.01(-0.10%)
Jun 07, 2019 6.162 6.199 6.162 6.193 18,084 +0.02(+0.40%)
Jun 06, 2019 6.125 6.181 6.119 6.168 45,409 +0.04(+0.60%)
Jun 05, 2019 6.101 6.138 6.095 6.132 38,569 +0.04(+0.60%)
Jun 04, 2019 6.076 6.107 6.076 6.095 30,470 +0.01(+0.20%)
Jun 03, 2019 6.089 6.095 6.058 6.082 142,412 +0.02(+0.41%)
May 31, 2019 6.052 6.064 6.044 6.058 103,535 +0.00(+0.00%)
May 30, 2019 6.046 6.064 6.046 6.058 11,479 +0.03(+0.51%)
May 29, 2019 6.009 6.040 6.009 6.027 88,303 +0.00(+0.00%)
May 28, 2019 6.003 6.040 6.003 6.027 29,964 +0.03(+0.51%)
May 24, 2019 5.979 6.015 5.979 5.997 17,392 +0.02(+0.31%)
May 23, 2019 5.973 5.985 5.967 5.979 48,476 +0.00(+0.00%)
May 22, 2019 5.967 5.985 5.954 5.979 75,413 +0.02(+0.41%)
May 21, 2019 5.979 5.991 5.918 5.954 507,812 -0.02(-0.41%)
May 20, 2019 5.979 5.997 5.979 5.979 33,226 +0.00(+0.00%)
May 17, 2019 6.003 6.003 5.979 5.979 27,729 -0.03(-0.46%)
May 16, 2019 5.985 6.010 5.985 6.006 39,548 +0.01(+0.15%)
May 15, 2019 5.985 6.003 5.973 5.997 56,637 -0.01(-0.10%)
May 14, 2019 5.979 6.003 5.979 6.003 20,928 +0.02(+0.31%)
May 13, 2019 6.021 6.021 5.979 5.985 35,223 -0.03(-0.51%)
May 10, 2019 5.985 6.034 5.985 6.015 22,479 +0.04(+0.61%)
May 09, 2019 6.027 6.042 5.973 5.979 43,245 -0.04(-0.71%)
May 08, 2019 6.021 6.034 6.009 6.021 37,236 -0.01(-0.10%)
May 07, 2019 6.070 6.070 6.009 6.027 142,867 -0.02(-0.30%)
May 06, 2019 6.040 6.046 6.034 6.046 65,660 +0.01(+0.20%)
May 03, 2019 6.021 6.046 6.021 6.034 24,612 +0.02(+0.30%)
May 02, 2019 6.046 6.052 6.009 6.015 35,906 -0.04(-0.60%)
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.