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 )

6.380 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2021 7.540 7.592 7.513 7.592 63,326 +0.10(+1.30%)
Sep 29, 2021 7.495 7.547 7.495 7.495 69,415 -0.01(-0.20%)
Sep 28, 2021 7.585 7.585 7.495 7.510 50,142 -0.06(-0.79%)
Sep 27, 2021 7.600 7.602 7.540 7.570 45,260 -0.01(-0.20%)
Sep 24, 2021 7.615 7.615 7.547 7.585 24,908 -0.01(-0.10%)
Sep 23, 2021 7.592 7.644 7.592 7.592 54,798 -0.03(-0.39%)
Sep 22, 2021 7.562 7.637 7.547 7.622 38,890 +0.08(+1.09%)
Sep 21, 2021 7.592 7.631 7.517 7.540 78,569 -0.05(-0.69%)
Sep 20, 2021 7.622 7.622 7.578 7.592 45,319 -0.04(-0.49%)
Sep 17, 2021 7.719 7.719 7.615 7.630 28,169 -0.07(-0.88%)
Sep 16, 2021 7.734 7.734 7.697 7.697 29,910 -0.01(-0.10%)
Sep 15, 2021 7.659 7.733 7.637 7.704 88,904 +0.07(+0.98%)
Sep 14, 2021 7.667 7.757 7.630 7.630 36,468 -0.01(-0.20%)
Sep 13, 2021 7.667 7.757 7.622 7.644 95,434 +0.00(+0.00%)
Sep 10, 2021 7.644 7.689 7.634 7.644 46,533 +0.01(+0.20%)
Sep 09, 2021 7.630 7.644 7.630 7.630 66,978 -0.01(-0.20%)
Sep 08, 2021 7.637 7.644 7.622 7.644 26,114 +0.00(+0.00%)
Sep 07, 2021 7.644 7.644 7.622 7.644 78,688 +0.01(+0.10%)
Sep 03, 2021 7.637 7.659 7.619 7.637 57,888 -0.03(-0.39%)
Sep 02, 2021 7.659 7.697 7.652 7.667 47,697 -0.01(-0.20%)
Sep 01, 2021 7.764 7.764 7.671 7.682 83,580 +0.01(+0.10%)
Aug 31, 2021 7.689 7.689 7.645 7.674 82,794 -0.01(-0.10%)
Aug 30, 2021 7.570 7.704 7.555 7.682 122,401 +0.10(+1.27%)
Aug 27, 2021 7.570 7.585 7.555 7.585 75,021 +0.02(+0.29%)
Aug 26, 2021 7.570 7.570 7.555 7.563 52,796 +0.00(+0.00%)
Aug 25, 2021 7.570 7.570 7.555 7.563 32,566 -0.01(-0.10%)
Aug 24, 2021 7.578 7.585 7.555 7.570 55,937 +0.02(+0.30%)
Aug 23, 2021 7.533 7.570 7.533 7.548 59,333 -0.01(-0.20%)
Aug 20, 2021 7.548 7.585 7.526 7.563 37,270 +0.03(+0.39%)
Aug 19, 2021 7.555 7.555 7.511 7.533 47,027 -0.02(-0.30%)
Aug 18, 2021 7.570 7.593 7.548 7.555 57,243 -0.01(-0.10%)
Aug 17, 2021 7.563 7.578 7.548 7.563 40,969 -0.01(-0.10%)
Aug 16, 2021 7.541 7.585 7.511 7.570 64,128 +0.00(+0.00%)
Aug 13, 2021 7.511 7.593 7.503 7.570 86,946 +0.07(+0.89%)
Aug 12, 2021 7.526 7.547 7.481 7.503 76,215 -0.01(-0.10%)
Aug 11, 2021 7.608 7.608 7.496 7.511 148,292 -0.07(-0.98%)
Aug 10, 2021 7.608 7.615 7.578 7.585 109,177 -0.02(-0.29%)
Aug 09, 2021 7.585 7.620 7.570 7.608 140,201 +0.01(+0.20%)
Aug 06, 2021 7.578 7.615 7.578 7.593 28,085 -0.01(-0.10%)
Aug 05, 2021 7.608 7.631 7.585 7.600 44,974 -0.00(-0.02%)
Aug 04, 2021 7.585 7.630 7.570 7.602 114,553 +0.04(+0.51%)
Aug 03, 2021 7.585 7.585 7.548 7.563 83,348 -0.01(-0.10%)
Aug 02, 2021 7.526 7.585 7.526 7.570 91,412 +0.04(+0.59%)
Jul 30, 2021 7.511 7.570 7.496 7.526 300,701 +0.02(+0.30%)
Jul 29, 2021 7.504 7.518 7.474 7.504 92,281 -0.01(-0.10%)
Jul 28, 2021 7.511 7.518 7.481 7.511 104,631 +0.00(+0.00%)
Jul 27, 2021 7.504 7.511 7.496 7.511 51,580 +0.02(+0.30%)
Jul 26, 2021 7.496 7.511 7.485 7.489 117,060 -0.01(-0.10%)
Jul 23, 2021 7.511 7.518 7.496 7.496 84,023 -0.02(-0.29%)
Jul 22, 2021 7.504 7.518 7.481 7.518 87,128 +0.03(+0.39%)
Jul 21, 2021 7.489 7.489 7.481 7.489 44,623 +0.01(+0.10%)
Jul 20, 2021 7.496 7.496 7.474 7.481 77,485 +0.00(+0.00%)
Jul 19, 2021 7.430 7.496 7.422 7.481 131,441 +0.01(+0.20%)
Jul 16, 2021 7.452 7.474 7.445 7.467 66,322 +0.01(+0.10%)
Jul 15, 2021 7.504 7.511 7.452 7.459 67,733 -0.04(-0.49%)
Jul 14, 2021 7.518 7.526 7.481 7.496 82,349 -0.01(-0.20%)
Jul 13, 2021 7.496 7.511 7.493 7.511 26,297 +0.01(+0.20%)
Jul 12, 2021 7.467 7.496 7.452 7.496 100,878 +0.05(+0.69%)
Jul 09, 2021 7.459 7.459 7.437 7.445 79,602 +0.00(+0.00%)
Jul 08, 2021 7.474 7.474 7.437 7.445 40,081 -0.03(-0.39%)
Jul 07, 2021 7.518 7.523 7.408 7.474 112,683 -0.07(-0.88%)
Jul 06, 2021 7.563 7.563 7.474 7.540 74,934 +0.00(+0.00%)
Jul 02, 2021 7.592 7.592 7.518 7.540 109,441 -0.06(-0.78%)
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.