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 +0.006 (+0.10%)
Official Closing 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 (%)
Aug 30, 2019 6.574 6.598 6.506 6.568 24,324 -0.04(-0.56%)
Aug 29, 2019 6.555 6.611 6.555 6.605 25,618 +0.04(+0.56%)
Aug 28, 2019 6.561 6.568 6.543 6.568 29,498 +0.01(+0.09%)
Aug 27, 2019 6.580 6.605 6.561 6.561 28,963 +0.01(+0.09%)
Aug 26, 2019 6.617 6.617 6.549 6.555 19,144 +0.01(+0.19%)
Aug 23, 2019 6.524 6.555 6.524 6.543 10,216 +0.02(+0.28%)
Aug 22, 2019 6.524 6.524 6.502 6.524 7,542 -0.01(-0.19%)
Aug 21, 2019 6.518 6.537 6.512 6.537 34,407 +0.01(+0.09%)
Aug 20, 2019 6.495 6.537 6.495 6.531 52,244 +0.01(+0.09%)
Aug 19, 2019 6.512 6.531 6.500 6.524 50,104 +0.01(+0.09%)
Aug 16, 2019 6.494 6.527 6.475 6.518 43,296 +0.01(+0.09%)
Aug 15, 2019 6.506 6.515 6.463 6.512 38,221 +0.03(+0.48%)
Aug 14, 2019 6.475 6.506 6.407 6.481 171,691 -0.05(-0.76%)
Aug 13, 2019 6.592 6.592 6.524 6.531 55,304 -0.06(-0.84%)
Aug 12, 2019 6.586 6.592 6.568 6.586 17,715 -0.03(-0.47%)
Aug 09, 2019 6.598 6.623 6.583 6.617 10,864 +0.01(+0.19%)
Aug 08, 2019 6.549 6.604 6.537 6.604 56,277 +0.04(+0.56%)
Aug 07, 2019 6.524 6.580 6.487 6.568 45,779 +0.03(+0.47%)
Aug 06, 2019 6.543 6.555 6.531 6.537 28,270 +0.02(+0.28%)
Aug 05, 2019 6.543 6.543 6.475 6.518 102,071 -0.06(-0.84%)
Aug 02, 2019 6.598 6.618 6.537 6.574 46,864 -0.04(-0.65%)
Aug 01, 2019 6.537 6.629 6.537 6.617 151,741 +0.09(+1.39%)
Jul 31, 2019 6.581 6.581 6.490 6.526 163,303 -0.03(-0.47%)
Jul 30, 2019 6.557 6.575 6.535 6.557 50,112 +0.01(+0.09%)
Jul 29, 2019 6.563 6.581 6.551 6.551 49,393 +0.00(+0.00%)
Jul 26, 2019 6.581 6.581 6.551 6.551 59,129 -0.02(-0.28%)
Jul 25, 2019 6.569 6.587 6.563 6.569 72,501 +0.00(+0.00%)
Jul 24, 2019 6.563 6.569 6.520 6.569 38,843 +0.02(+0.37%)
Jul 23, 2019 6.545 6.551 6.514 6.545 127,880 +0.00(+0.00%)
Jul 22, 2019 6.526 6.551 6.502 6.545 59,766 +0.05(+0.75%)
Jul 19, 2019 6.459 6.532 6.459 6.496 56,352 +0.04(+0.57%)
Jul 18, 2019 6.514 6.520 6.428 6.459 212,209 -0.06(-0.94%)
Jul 17, 2019 6.490 6.529 6.458 6.520 58,085 +0.05(+0.76%)
Jul 16, 2019 6.428 6.502 6.428 6.471 378,772 +0.05(+0.76%)
Jul 15, 2019 6.392 6.438 6.392 6.422 85,194 +0.01(+0.19%)
Jul 12, 2019 6.404 6.410 6.367 6.410 214,138 +0.03(+0.48%)
Jul 11, 2019 6.398 6.422 6.367 6.379 42,401 -0.00(-0.05%)
Jul 10, 2019 6.367 6.416 6.349 6.382 30,314 +0.03(+0.53%)
Jul 09, 2019 6.343 6.360 6.343 6.349 234,255 +0.00(+0.00%)
Jul 08, 2019 6.349 6.349 6.318 6.349 47,528 +0.02(+0.39%)
Jul 05, 2019 6.385 6.385 6.300 6.324 60,925 -0.03(-0.48%)
Jul 03, 2019 6.361 6.398 6.346 6.355 42,141 +0.01(+0.10%)
Jul 02, 2019 6.343 6.373 6.330 6.349 32,027 +0.01(+0.10%)
Jul 01, 2019 6.361 6.361 6.343 6.343 45,246 +0.02(+0.29%)
Jun 28, 2019 6.324 6.328 6.315 6.324 37,164 +0.01(+0.10%)
Jun 27, 2019 6.306 6.367 6.294 6.318 29,694 +0.03(+0.48%)
Jun 26, 2019 6.294 6.320 6.288 6.288 31,629 -0.01(-0.19%)
Jun 25, 2019 6.306 6.331 6.288 6.300 90,338 -0.02(-0.29%)
Jun 24, 2019 6.276 6.318 6.257 6.318 42,080 +0.06(+0.97%)
Jun 21, 2019 6.263 6.263 6.245 6.257 49,991 -0.01(-0.10%)
Jun 20, 2019 6.233 6.273 6.221 6.263 29,033 +0.05(+0.88%)
Jun 19, 2019 6.172 6.215 6.166 6.209 108,059 +0.03(+0.49%)
Jun 18, 2019 6.154 6.203 6.154 6.178 62,402 +0.02(+0.40%)
Jun 17, 2019 6.166 6.166 6.148 6.154 42,994 -0.01(-0.20%)
Jun 14, 2019 6.154 6.166 6.135 6.166 13,977 +0.01(+0.20%)
Jun 13, 2019 6.160 6.166 6.142 6.154 34,673 -0.01(-0.16%)
Jun 12, 2019 6.160 6.166 6.142 6.164 149,020 +0.03(+0.46%)
Jun 11, 2019 6.117 6.172 6.117 6.136 9,036 +0.01(+0.10%)
Jun 10, 2019 6.117 6.130 6.101 6.130 26,556 -0.01(-0.10%)
Jun 07, 2019 6.105 6.142 6.105 6.136 18,253 +0.02(+0.40%)
Jun 06, 2019 6.069 6.124 6.063 6.111 45,832 +0.04(+0.60%)
Jun 05, 2019 6.045 6.081 6.038 6.075 38,929 +0.04(+0.60%)
Jun 04, 2019 6.020 6.051 6.020 6.038 30,754 +0.01(+0.20%)
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.