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 )

6.440 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 6, 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 (%)
May 29, 2020 6.568 6.568 6.403 6.522 31,511 -0.07(-1.00%)
May 28, 2020 6.409 6.683 6.387 6.588 103,938 +0.22(+3.42%)
May 27, 2020 6.436 6.436 6.310 6.370 48,443 -0.01(-0.10%)
May 26, 2020 6.304 6.376 6.304 6.376 61,920 +0.11(+1.68%)
May 22, 2020 6.290 6.290 6.205 6.271 30,754 +0.02(+0.32%)
May 21, 2020 6.198 6.277 6.198 6.251 22,415 +0.08(+1.25%)
May 20, 2020 6.152 6.191 6.152 6.174 25,272 +0.03(+0.57%)
May 19, 2020 6.145 6.152 6.106 6.139 9,224 +0.03(+0.43%)
May 18, 2020 6.066 6.165 6.059 6.112 44,542 +0.08(+1.31%)
May 15, 2020 6.073 6.086 6.033 6.033 33,784 -0.01(-0.22%)
May 14, 2020 6.013 6.046 5.987 6.046 48,621 +0.01(+0.11%)
May 13, 2020 6.125 6.125 6.007 6.040 32,894 -0.05(-0.87%)
May 12, 2020 6.112 6.119 6.059 6.092 25,713 +0.03(+0.54%)
May 11, 2020 6.092 6.106 6.053 6.059 48,040 -0.03(-0.43%)
May 08, 2020 6.059 6.086 6.053 6.086 7,574 +0.04(+0.65%)
May 07, 2020 6.033 6.046 6.026 6.046 23,639 +0.02(+0.27%)
May 06, 2020 6.059 6.059 6.020 6.030 11,686 -0.03(-0.49%)
May 05, 2020 6.059 6.059 6.027 6.059 33,911 +0.03(+0.44%)
May 04, 2020 5.987 6.033 5.987 6.033 16,586 +0.05(+0.77%)
May 01, 2020 6.046 6.046 5.974 5.987 42,571 -0.07(-1.20%)
Apr 30, 2020 5.955 6.059 5.948 6.059 50,372 +0.11(+1.87%)
Apr 29, 2020 5.883 5.948 5.883 5.948 51,820 +0.07(+1.11%)
Apr 28, 2020 5.791 5.883 5.791 5.883 36,827 +0.09(+1.58%)
Apr 27, 2020 5.830 5.857 5.791 5.791 38,617 -0.02(-0.34%)
Apr 24, 2020 5.889 5.889 5.811 5.811 23,534 -0.03(-0.56%)
Apr 23, 2020 5.857 5.889 5.830 5.844 15,538 +0.05(+0.79%)
Apr 22, 2020 5.876 5.876 5.778 5.798 50,957 +0.02(+0.34%)
Apr 21, 2020 5.798 5.824 5.772 5.778 23,897 -0.08(-1.34%)
Apr 20, 2020 5.896 5.935 5.857 5.857 54,103 -0.08(-1.32%)
Apr 17, 2020 5.968 5.968 5.902 5.935 181,701 -0.03(-0.43%)
Apr 16, 2020 5.968 5.981 5.929 5.961 27,441 +0.01(+0.21%)
Apr 15, 2020 5.987 6.079 5.922 5.948 84,135 -0.07(-1.20%)
Apr 14, 2020 6.079 6.092 6.001 6.020 34,894 +0.03(+0.44%)
Apr 13, 2020 6.223 6.223 5.981 5.994 21,605 -0.20(-3.17%)
Apr 09, 2020 5.935 6.204 5.935 6.190 127,909 +0.24(+4.07%)
Apr 08, 2020 5.824 6.014 5.802 5.948 45,776 +0.11(+1.91%)
Apr 07, 2020 5.700 5.948 5.700 5.837 69,657 +0.20(+3.60%)
Apr 06, 2020 5.608 5.654 5.569 5.634 56,967 +0.05(+0.94%)
Apr 03, 2020 5.601 5.616 5.562 5.582 71,519 -0.08(-1.39%)
Apr 02, 2020 5.595 5.660 5.595 5.660 29,324 +0.05(+0.93%)
Apr 01, 2020 5.628 5.719 5.562 5.608 46,411 -0.10(-1.72%)
Mar 31, 2020 5.609 5.805 5.609 5.706 81,377 -0.02(-0.34%)
Mar 30, 2020 5.687 5.726 5.599 5.726 57,564 +0.04(+0.68%)
Mar 27, 2020 5.667 5.758 5.648 5.687 70,324 -0.12(-2.01%)
Mar 26, 2020 5.855 5.862 5.706 5.803 44,915 +0.01(+0.22%)
Mar 25, 2020 5.531 5.797 5.408 5.790 103,994 +0.34(+6.31%)
Mar 24, 2020 5.136 5.447 5.136 5.447 71,140 +0.34(+6.73%)
Mar 23, 2020 5.187 5.220 5.071 5.103 164,561 -0.15(-2.84%)
Mar 20, 2020 4.980 5.463 4.980 5.252 122,142 +0.06(+1.25%)
Mar 19, 2020 5.349 5.349 5.097 5.187 243,557 -0.16(-3.03%)
Mar 18, 2020 5.680 5.680 5.349 5.349 243,500 -0.58(-9.84%)
Mar 17, 2020 5.745 5.934 5.745 5.933 168,410 +0.10(+1.78%)
Mar 16, 2020 5.901 5.901 5.304 5.829 129,738 -0.45(-7.22%)
Mar 13, 2020 6.290 6.400 6.192 6.283 117,978 +0.09(+1.52%)
Mar 12, 2020 6.452 6.452 6.030 6.189 154,512 -0.57(-8.49%)
Mar 11, 2020 6.932 6.938 6.763 6.763 75,784 -0.21(-2.98%)
Mar 10, 2020 7.094 7.120 6.964 6.971 66,985 +0.06(+0.84%)
Mar 09, 2020 6.847 6.945 6.808 6.912 74,416 -0.28(-3.88%)
Mar 06, 2020 7.009 7.191 6.977 7.191 54,902 -0.05(-0.72%)
Mar 05, 2020 7.295 7.311 7.236 7.243 32,178 -0.08(-1.06%)
Mar 04, 2020 7.172 7.327 7.172 7.321 55,190 +0.19(+2.64%)
Mar 03, 2020 7.068 7.171 7.068 7.133 49,336 +0.08(+1.20%)
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.