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 (%)
Aug 30, 2019 6.633 6.658 6.565 6.627 24,105 -0.04(-0.56%)
Aug 29, 2019 6.615 6.671 6.615 6.664 25,387 +0.04(+0.56%)
Aug 28, 2019 6.621 6.627 6.602 6.627 29,233 +0.01(+0.09%)
Aug 27, 2019 6.640 6.664 6.621 6.621 28,703 +0.01(+0.09%)
Aug 26, 2019 6.677 6.677 6.608 6.615 18,972 +0.01(+0.19%)
Aug 23, 2019 6.584 6.615 6.584 6.602 10,124 +0.02(+0.28%)
Aug 22, 2019 6.584 6.584 6.561 6.584 7,474 -0.01(-0.19%)
Aug 21, 2019 6.577 6.596 6.571 6.596 34,097 +0.01(+0.09%)
Aug 20, 2019 6.553 6.596 6.553 6.590 51,775 +0.01(+0.09%)
Aug 19, 2019 6.571 6.590 6.559 6.584 49,653 +0.01(+0.09%)
Aug 16, 2019 6.552 6.586 6.534 6.577 42,907 +0.01(+0.09%)
Aug 15, 2019 6.565 6.574 6.521 6.571 37,877 +0.03(+0.48%)
Aug 14, 2019 6.534 6.565 6.465 6.540 170,148 -0.05(-0.76%)
Aug 13, 2019 6.652 6.652 6.584 6.590 54,807 -0.06(-0.84%)
Aug 12, 2019 6.646 6.652 6.627 6.646 17,556 -0.03(-0.47%)
Aug 09, 2019 6.658 6.683 6.643 6.677 10,767 +0.01(+0.19%)
Aug 08, 2019 6.608 6.664 6.596 6.664 55,771 +0.04(+0.56%)
Aug 07, 2019 6.584 6.640 6.546 6.627 45,367 +0.03(+0.47%)
Aug 06, 2019 6.602 6.615 6.590 6.596 28,016 +0.02(+0.28%)
Aug 05, 2019 6.602 6.602 6.534 6.577 101,154 -0.06(-0.84%)
Aug 02, 2019 6.658 6.678 6.596 6.633 46,443 -0.04(-0.65%)
Aug 01, 2019 6.596 6.689 6.596 6.677 150,377 +0.09(+1.39%)
Jul 31, 2019 6.641 6.641 6.548 6.585 161,836 -0.03(-0.47%)
Jul 30, 2019 6.616 6.635 6.594 6.616 49,662 +0.01(+0.09%)
Jul 29, 2019 6.623 6.641 6.610 6.610 48,950 +0.00(+0.00%)
Jul 26, 2019 6.641 6.641 6.610 6.610 58,597 -0.02(-0.28%)
Jul 25, 2019 6.629 6.647 6.623 6.629 71,850 +0.00(+0.00%)
Jul 24, 2019 6.623 6.629 6.579 6.629 38,494 +0.02(+0.37%)
Jul 23, 2019 6.604 6.610 6.573 6.604 126,731 +0.00(+0.00%)
Jul 22, 2019 6.585 6.610 6.561 6.604 59,228 +0.05(+0.75%)
Jul 19, 2019 6.518 6.592 6.518 6.555 55,845 +0.04(+0.57%)
Jul 18, 2019 6.573 6.579 6.487 6.518 210,302 -0.06(-0.94%)
Jul 17, 2019 6.548 6.588 6.517 6.579 57,563 +0.05(+0.76%)
Jul 16, 2019 6.487 6.561 6.487 6.530 375,368 +0.05(+0.76%)
Jul 15, 2019 6.450 6.496 6.450 6.480 84,429 +0.01(+0.19%)
Jul 12, 2019 6.462 6.468 6.425 6.468 212,214 +0.03(+0.48%)
Jul 11, 2019 6.456 6.480 6.425 6.437 42,020 -0.00(-0.05%)
Jul 10, 2019 6.425 6.474 6.406 6.440 30,041 +0.03(+0.53%)
Jul 09, 2019 6.400 6.418 6.400 6.406 232,150 +0.00(+0.00%)
Jul 08, 2019 6.406 6.406 6.375 6.406 47,101 +0.02(+0.39%)
Jul 05, 2019 6.443 6.443 6.357 6.382 60,378 -0.03(-0.48%)
Jul 03, 2019 6.419 6.456 6.403 6.412 41,762 +0.01(+0.10%)
Jul 02, 2019 6.400 6.431 6.388 6.406 31,739 +0.01(+0.10%)
Jul 01, 2019 6.419 6.419 6.400 6.400 44,840 +0.02(+0.29%)
Jun 28, 2019 6.382 6.385 6.372 6.382 36,830 +0.01(+0.10%)
Jun 27, 2019 6.363 6.425 6.351 6.375 29,427 +0.03(+0.48%)
Jun 26, 2019 6.351 6.378 6.345 6.345 31,345 -0.01(-0.19%)
Jun 25, 2019 6.363 6.389 6.345 6.357 89,527 -0.02(-0.29%)
Jun 24, 2019 6.332 6.375 6.314 6.375 41,702 +0.06(+0.97%)
Jun 21, 2019 6.320 6.320 6.302 6.314 49,542 -0.01(-0.10%)
Jun 20, 2019 6.290 6.329 6.277 6.320 28,772 +0.06(+0.88%)
Jun 19, 2019 6.228 6.271 6.222 6.265 107,088 +0.03(+0.49%)
Jun 18, 2019 6.210 6.259 6.210 6.234 61,841 +0.02(+0.40%)
Jun 17, 2019 6.222 6.222 6.204 6.210 42,608 -0.01(-0.20%)
Jun 14, 2019 6.210 6.222 6.191 6.222 13,852 +0.01(+0.20%)
Jun 13, 2019 6.216 6.222 6.197 6.210 34,362 -0.01(-0.16%)
Jun 12, 2019 6.216 6.222 6.197 6.220 147,680 +0.03(+0.46%)
Jun 11, 2019 6.173 6.228 6.173 6.191 8,955 +0.01(+0.10%)
Jun 10, 2019 6.173 6.185 6.156 6.185 26,317 -0.01(-0.10%)
Jun 07, 2019 6.161 6.197 6.161 6.191 18,089 +0.02(+0.40%)
Jun 06, 2019 6.124 6.179 6.118 6.167 45,421 +0.04(+0.60%)
Jun 05, 2019 6.099 6.136 6.093 6.130 38,579 +0.04(+0.60%)
Jun 04, 2019 6.075 6.105 6.075 6.093 30,478 +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.