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 )

6.510 -0.070 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 7.004 7.019 6.966 6.966 51,080 -0.03(-0.44%)
Dec 30, 2019 7.010 7.023 6.973 6.997 60,700 -0.01(-0.09%)
Dec 27, 2019 7.016 7.035 6.997 7.004 66,501 -0.02(-0.27%)
Dec 26, 2019 7.035 7.041 7.004 7.022 55,204 -0.02(-0.27%)
Dec 24, 2019 7.010 7.047 7.004 7.041 19,596 +0.02(+0.27%)
Dec 23, 2019 7.016 7.028 7.004 7.022 51,204 -0.01(-0.09%)
Dec 20, 2019 6.979 7.029 6.979 7.029 86,901 +0.06(+0.80%)
Dec 19, 2019 7.004 7.035 6.973 6.973 34,233 -0.04(-0.62%)
Dec 18, 2019 6.997 7.016 6.989 7.016 28,947 -0.02(-0.27%)
Dec 17, 2019 6.985 7.053 6.973 7.035 105,603 +0.06(+0.80%)
Dec 16, 2019 7.041 7.041 6.941 6.979 48,502 +0.02(+0.27%)
Dec 13, 2019 6.941 6.966 6.910 6.960 37,908 +0.02(+0.36%)
Dec 12, 2019 6.929 6.962 6.929 6.935 34,294 +0.04(+0.54%)
Dec 11, 2019 6.873 6.920 6.860 6.898 83,078 +0.02(+0.36%)
Dec 10, 2019 6.848 6.873 6.829 6.873 30,698 +0.02(+0.36%)
Dec 09, 2019 6.829 6.860 6.823 6.848 18,241 +0.01(+0.09%)
Dec 06, 2019 6.826 6.842 6.822 6.842 17,669 +0.03(+0.46%)
Dec 05, 2019 6.829 6.835 6.804 6.811 26,396 -0.02(-0.32%)
Dec 04, 2019 6.804 6.833 6.792 6.833 13,618 +0.03(+0.42%)
Dec 03, 2019 6.773 6.817 6.761 6.804 70,248 +0.06(+0.83%)
Dec 02, 2019 6.748 6.779 6.736 6.748 33,737 +0.02(+0.25%)
Nov 29, 2019 6.725 6.781 6.719 6.732 44,326 -0.04(-0.55%)
Nov 27, 2019 6.694 6.775 6.694 6.769 30,413 +0.02(+0.37%)
Nov 26, 2019 6.694 6.744 6.682 6.744 33,733 +0.06(+0.83%)
Nov 25, 2019 6.793 6.803 6.682 6.688 57,106 -0.10(-1.43%)
Nov 22, 2019 6.800 6.818 6.781 6.785 40,767 +0.02(+0.24%)
Nov 21, 2019 6.793 6.818 6.738 6.769 24,028 -0.04(-0.54%)
Nov 20, 2019 6.824 6.868 6.793 6.806 43,587 +0.00(+0.00%)
Nov 19, 2019 6.830 6.868 6.806 6.806 49,833 -0.04(-0.54%)
Nov 18, 2019 6.880 6.881 6.830 6.843 51,712 -0.06(-0.90%)
Nov 15, 2019 6.905 6.905 6.861 6.905 23,619 +0.02(+0.27%)
Nov 14, 2019 6.830 6.886 6.824 6.886 24,620 +0.04(+0.63%)
Nov 13, 2019 6.843 6.855 6.824 6.843 24,502 +0.01(+0.18%)
Nov 12, 2019 6.800 6.837 6.762 6.830 25,731 +0.04(+0.64%)
Nov 11, 2019 6.818 6.861 6.744 6.787 55,064 -0.04(-0.63%)
Nov 08, 2019 6.855 6.855 6.819 6.830 44,811 -0.02(-0.27%)
Nov 07, 2019 6.843 6.849 6.818 6.849 41,270 -0.02(-0.27%)
Nov 06, 2019 6.812 6.868 6.800 6.868 192,515 +0.07(+1.00%)
Nov 05, 2019 6.769 6.800 6.750 6.800 103,204 +0.00(+0.00%)
Nov 04, 2019 6.756 6.800 6.707 6.800 77,415 +0.02(+0.27%)
Nov 01, 2019 6.750 6.793 6.732 6.781 42,546 +0.04(+0.61%)
Oct 31, 2019 6.691 6.746 6.691 6.740 34,867 +0.03(+0.46%)
Oct 30, 2019 6.709 6.740 6.697 6.709 73,827 +0.01(+0.09%)
Oct 29, 2019 6.691 6.703 6.666 6.703 112,658 +0.01(+0.18%)
Oct 28, 2019 6.727 6.727 6.684 6.691 104,996 -0.02(-0.37%)
Oct 25, 2019 6.684 6.721 6.669 6.715 12,544 +0.06(+0.83%)
Oct 24, 2019 6.684 6.697 6.660 6.660 34,098 -0.02(-0.37%)
Oct 23, 2019 6.648 6.697 6.632 6.684 84,210 +0.05(+0.74%)
Oct 22, 2019 6.629 6.648 6.611 6.635 67,320 +0.02(+0.37%)
Oct 21, 2019 6.614 6.614 6.590 6.611 134,077 +0.01(+0.09%)
Oct 18, 2019 6.574 6.641 6.568 6.605 99,216 -0.02(-0.28%)
Oct 17, 2019 6.635 6.648 6.623 6.623 51,630 -0.02(-0.28%)
Oct 16, 2019 6.654 6.657 6.608 6.641 135,376 +0.02(+0.28%)
Oct 15, 2019 6.629 6.678 6.617 6.623 50,717 -0.01(-0.09%)
Oct 14, 2019 6.654 6.654 6.598 6.629 20,811 +0.00(+0.03%)
Oct 11, 2019 6.629 6.629 6.610 6.627 20,853 +0.00(+0.06%)
Oct 10, 2019 6.721 6.721 6.611 6.623 69,658 -0.07(-1.01%)
Oct 09, 2019 6.605 6.740 6.593 6.691 86,191 +0.06(+0.93%)
Oct 08, 2019 6.617 6.629 6.574 6.629 38,409 +0.04(+0.56%)
Oct 07, 2019 6.580 6.598 6.568 6.592 41,550 -0.04(-0.56%)
Oct 04, 2019 6.598 6.629 6.550 6.629 46,757 +0.01(+0.19%)
Oct 03, 2019 6.531 6.617 6.500 6.617 48,671 +0.10(+1.51%)
Oct 02, 2019 6.506 6.519 6.476 6.519 37,508 -0.01(-0.09%)
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.