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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2020 6.514 6.514 6.493 6.493 25,613 +0.00(+0.00%)
Oct 29, 2020 6.541 6.541 6.493 6.493 16,324 +0.00(+0.00%)
Oct 28, 2020 6.555 6.562 6.493 6.493 33,890 -0.09(-1.36%)
Oct 27, 2020 6.569 6.588 6.555 6.583 32,616 +0.01(+0.10%)
Oct 26, 2020 6.590 6.590 6.555 6.576 28,396 -0.01(-0.21%)
Oct 23, 2020 6.583 6.624 6.583 6.590 213,350 +0.02(+0.26%)
Oct 22, 2020 6.572 6.579 6.562 6.572 10,194 -0.01(-0.16%)
Oct 21, 2020 6.576 6.590 6.569 6.583 20,866 -0.01(-0.10%)
Oct 20, 2020 6.548 6.596 6.548 6.590 97,374 +0.06(+0.95%)
Oct 19, 2020 6.576 6.590 6.528 6.528 32,153 -0.01(-0.21%)
Oct 16, 2020 6.583 6.603 6.541 6.541 49,481 -0.05(-0.83%)
Oct 15, 2020 6.610 6.610 6.590 6.596 30,663 -0.02(-0.31%)
Oct 14, 2020 6.631 6.645 6.612 6.617 33,303 -0.02(-0.31%)
Oct 13, 2020 6.679 6.679 6.621 6.638 42,805 -0.03(-0.41%)
Oct 12, 2020 6.672 6.718 6.665 6.665 26,411 -0.01(-0.10%)
Oct 09, 2020 6.658 6.703 6.658 6.672 25,177 +0.00(+0.00%)
Oct 08, 2020 6.645 6.686 6.617 6.672 51,501 +0.03(+0.52%)
Oct 07, 2020 6.679 6.679 6.618 6.638 22,736 +0.04(+0.62%)
Oct 06, 2020 6.569 6.665 6.562 6.596 25,784 +0.01(+0.10%)
Oct 05, 2020 6.569 6.596 6.569 6.590 68,088 +0.03(+0.42%)
Oct 02, 2020 6.541 6.576 6.507 6.562 88,920 -0.05(-0.83%)
Oct 01, 2020 6.596 6.658 6.596 6.617 14,221 +0.10(+1.48%)
Sep 30, 2020 6.596 6.609 6.521 6.521 90,114 -0.08(-1.24%)
Sep 29, 2020 6.630 6.637 6.596 6.603 11,328 -0.03(-0.41%)
Sep 28, 2020 6.603 6.650 6.596 6.630 50,806 +0.01(+0.10%)
Sep 25, 2020 6.603 6.697 6.596 6.623 12,621 +0.01(+0.21%)
Sep 24, 2020 6.800 6.800 6.419 6.609 98,460 -0.14(-2.02%)
Sep 23, 2020 6.868 6.868 6.746 6.746 31,022 -0.09(-1.29%)
Sep 22, 2020 6.841 6.879 6.814 6.834 15,707 -0.05(-0.70%)
Sep 21, 2020 6.937 6.937 6.882 6.882 10,223 -0.07(-1.08%)
Sep 18, 2020 6.957 6.961 6.923 6.957 25,389 +0.03(+0.49%)
Sep 17, 2020 6.950 6.950 6.923 6.923 17,630 -0.05(-0.68%)
Sep 16, 2020 6.964 6.977 6.937 6.971 14,746 +0.03(+0.39%)
Sep 15, 2020 6.977 6.984 6.902 6.943 31,877 +0.01(+0.20%)
Sep 14, 2020 6.889 6.943 6.889 6.930 40,172 +0.02(+0.30%)
Sep 11, 2020 6.930 6.930 6.896 6.909 22,747 +0.02(+0.29%)
Sep 10, 2020 6.841 6.930 6.841 6.889 73,965 +0.06(+0.91%)
Sep 09, 2020 6.841 6.842 6.800 6.827 40,157 -0.02(-0.30%)
Sep 08, 2020 6.725 6.848 6.725 6.848 51,041 -0.01(-0.10%)
Sep 04, 2020 6.916 6.916 6.848 6.855 26,416 -0.05(-0.73%)
Sep 03, 2020 6.937 6.937 6.868 6.905 15,261 -0.06(-0.84%)
Sep 02, 2020 6.964 6.964 6.902 6.964 20,472 +0.00(+0.00%)
Sep 01, 2020 6.882 6.991 6.862 6.964 23,477 +0.07(+1.09%)
Aug 31, 2020 6.869 6.896 6.781 6.889 52,600 +0.01(+0.20%)
Aug 28, 2020 6.875 6.875 6.841 6.875 35,944 +0.03(+0.39%)
Aug 27, 2020 6.869 6.879 6.841 6.848 43,142 -0.02(-0.22%)
Aug 26, 2020 6.848 6.869 6.841 6.864 13,633 +0.02(+0.22%)
Aug 25, 2020 6.841 6.862 6.814 6.848 9,486 +0.00(+0.00%)
Aug 24, 2020 6.841 6.869 6.835 6.848 11,438 +0.00(+0.00%)
Aug 21, 2020 6.848 6.854 6.838 6.848 17,158 +0.01(+0.10%)
Aug 20, 2020 6.841 6.855 6.841 6.841 45,118 -0.01(-0.10%)
Aug 19, 2020 6.828 6.852 6.828 6.848 27,411 +0.02(+0.30%)
Aug 18, 2020 6.828 6.835 6.801 6.828 69,281 -0.01(-0.10%)
Aug 17, 2020 6.916 6.916 6.835 6.835 35,029 -0.05(-0.69%)
Aug 14, 2020 6.889 6.889 6.869 6.882 15,235 -0.01(-0.10%)
Aug 13, 2020 6.889 6.902 6.882 6.889 9,054 +0.01(+0.10%)
Aug 12, 2020 6.828 6.883 6.801 6.882 38,839 +0.05(+0.69%)
Aug 11, 2020 6.781 6.869 6.781 6.835 59,393 +0.05(+0.80%)
Aug 10, 2020 6.747 6.808 6.747 6.781 26,034 +0.02(+0.30%)
Aug 07, 2020 6.882 6.885 6.679 6.760 324,538 -0.14(-1.96%)
Aug 06, 2020 6.889 6.929 6.841 6.896 251,989 -0.03(-0.49%)
Aug 05, 2020 6.977 6.977 6.835 6.929 104,943 -0.05(-0.77%)
Aug 04, 2020 6.983 6.997 6.963 6.983 29,319 -0.03(-0.48%)
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.