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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2020 7.291 7.432 7.291 7.432 94,047 +0.12(+1.66%)
Jan 30, 2020 7.304 7.320 7.285 7.311 124,030 -0.05(-0.70%)
Jan 29, 2020 7.279 7.362 7.266 7.362 134,600 +0.09(+1.23%)
Jan 28, 2020 7.291 7.304 7.272 7.272 60,143 -0.03(-0.35%)
Jan 27, 2020 7.375 7.387 7.298 7.298 51,053 -0.06(-0.87%)
Jan 24, 2020 7.406 7.406 7.362 7.362 71,044 -0.04(-0.60%)
Jan 23, 2020 7.381 7.413 7.378 7.406 29,068 +0.03(+0.39%)
Jan 22, 2020 7.381 7.389 7.375 7.378 102,464 +0.00(+0.04%)
Jan 21, 2020 7.368 7.387 7.362 7.375 129,633 +0.04(+0.61%)
Jan 17, 2020 7.336 7.336 7.317 7.330 154,450 -0.01(-0.09%)
Jan 16, 2020 7.349 7.355 7.233 7.336 198,698 -0.02(-0.22%)
Jan 15, 2020 7.240 7.368 7.234 7.352 118,321 +0.11(+1.54%)
Jan 14, 2020 7.189 7.240 7.189 7.240 78,364 +0.05(+0.63%)
Jan 13, 2020 7.164 7.203 7.164 7.195 16,379 +0.04(+0.53%)
Jan 10, 2020 7.138 7.170 7.138 7.157 27,854 +0.00(+0.00%)
Jan 09, 2020 7.119 7.157 7.112 7.157 55,635 +0.06(+0.81%)
Jan 08, 2020 7.151 7.170 7.090 7.100 35,842 -0.08(-1.07%)
Jan 07, 2020 7.138 7.176 7.138 7.176 25,787 +0.03(+0.45%)
Jan 06, 2020 7.144 7.164 7.144 7.144 38,792 +0.01(+0.09%)
Jan 03, 2020 7.144 7.165 7.132 7.138 27,541 -0.03(-0.36%)
Jan 02, 2020 7.151 7.164 7.119 7.164 52,974 +0.06(+0.90%)
Dec 31, 2019 7.138 7.154 7.100 7.100 50,120 -0.03(-0.44%)
Dec 30, 2019 7.144 7.157 7.106 7.131 59,560 -0.01(-0.09%)
Dec 27, 2019 7.150 7.170 7.131 7.138 65,251 -0.02(-0.27%)
Dec 26, 2019 7.170 7.176 7.138 7.157 54,166 -0.02(-0.27%)
Dec 24, 2019 7.144 7.182 7.138 7.176 19,228 +0.02(+0.27%)
Dec 23, 2019 7.150 7.163 7.138 7.157 50,241 -0.01(-0.09%)
Dec 20, 2019 7.112 7.163 7.112 7.163 85,268 +0.06(+0.80%)
Dec 19, 2019 7.138 7.170 7.106 7.106 33,590 -0.04(-0.62%)
Dec 18, 2019 7.131 7.150 7.122 7.150 28,403 -0.02(-0.27%)
Dec 17, 2019 7.119 7.189 7.106 7.170 103,618 +0.06(+0.80%)
Dec 16, 2019 7.176 7.176 7.074 7.112 47,590 +0.02(+0.27%)
Dec 13, 2019 7.074 7.100 7.043 7.093 37,196 +0.03(+0.36%)
Dec 12, 2019 7.062 7.095 7.062 7.068 33,650 +0.04(+0.54%)
Dec 11, 2019 7.005 7.052 6.992 7.030 81,516 +0.03(+0.36%)
Dec 10, 2019 6.979 7.005 6.960 7.005 30,121 +0.03(+0.36%)
Dec 09, 2019 6.960 6.992 6.954 6.979 17,898 +0.01(+0.09%)
Dec 06, 2019 6.957 6.973 6.953 6.973 17,337 +0.03(+0.46%)
Dec 05, 2019 6.960 6.966 6.935 6.941 25,900 -0.02(-0.32%)
Dec 04, 2019 6.935 6.964 6.922 6.964 13,362 +0.03(+0.42%)
Dec 03, 2019 6.903 6.947 6.890 6.935 68,928 +0.06(+0.83%)
Dec 02, 2019 6.878 6.909 6.865 6.878 33,103 +0.02(+0.25%)
Nov 29, 2019 6.854 6.911 6.848 6.861 43,493 -0.04(-0.55%)
Nov 27, 2019 6.823 6.905 6.823 6.898 29,842 +0.03(+0.37%)
Nov 26, 2019 6.823 6.873 6.810 6.873 33,099 +0.06(+0.83%)
Nov 25, 2019 6.924 6.933 6.810 6.816 56,033 -0.10(-1.43%)
Nov 22, 2019 6.930 6.949 6.911 6.915 40,001 +0.02(+0.24%)
Nov 21, 2019 6.924 6.949 6.867 6.898 23,576 -0.04(-0.54%)
Nov 20, 2019 6.955 6.999 6.924 6.936 42,767 +0.00(+0.00%)
Nov 19, 2019 6.961 6.999 6.936 6.936 48,896 -0.04(-0.54%)
Nov 18, 2019 7.012 7.012 6.961 6.974 50,741 -0.06(-0.90%)
Nov 15, 2019 7.037 7.037 6.993 7.037 23,175 +0.02(+0.27%)
Nov 14, 2019 6.961 7.018 6.954 7.018 24,157 +0.04(+0.63%)
Nov 13, 2019 6.974 6.987 6.955 6.974 24,041 +0.01(+0.18%)
Nov 12, 2019 6.930 6.968 6.892 6.961 25,248 +0.04(+0.64%)
Nov 11, 2019 6.949 6.993 6.873 6.917 54,030 -0.04(-0.63%)
Nov 08, 2019 6.987 6.987 6.950 6.961 43,969 -0.02(-0.27%)
Nov 07, 2019 6.974 6.980 6.949 6.980 40,494 -0.02(-0.27%)
Nov 06, 2019 6.942 6.999 6.930 6.999 188,897 +0.07(+1.00%)
Nov 05, 2019 6.898 6.930 6.879 6.930 101,264 +0.00(+0.00%)
Nov 04, 2019 6.886 6.930 6.836 6.930 75,960 +0.02(+0.27%)
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.