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 )

6.520 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.627 6.627 6.461 6.581 31,228 -0.07(-1.00%)
May 28, 2020 6.467 6.743 6.444 6.647 103,004 +0.22(+3.42%)
May 27, 2020 6.494 6.494 6.368 6.427 48,007 -0.01(-0.10%)
May 26, 2020 6.361 6.434 6.361 6.434 61,363 +0.11(+1.68%)
May 22, 2020 6.348 6.348 6.261 6.328 30,477 +0.02(+0.32%)
May 21, 2020 6.254 6.334 6.254 6.308 22,214 +0.08(+1.25%)
May 20, 2020 6.208 6.248 6.208 6.230 25,045 +0.04(+0.57%)
May 19, 2020 6.201 6.208 6.161 6.194 9,141 +0.03(+0.43%)
May 18, 2020 6.121 6.221 6.114 6.168 44,141 +0.08(+1.31%)
May 15, 2020 6.128 6.141 6.088 6.088 33,480 -0.01(-0.22%)
May 14, 2020 6.068 6.101 6.041 6.101 48,184 +0.01(+0.11%)
May 13, 2020 6.181 6.181 6.061 6.094 32,599 -0.05(-0.87%)
May 12, 2020 6.168 6.174 6.114 6.148 25,482 +0.03(+0.54%)
May 11, 2020 6.148 6.161 6.108 6.114 47,608 -0.03(-0.43%)
May 08, 2020 6.114 6.141 6.108 6.141 7,506 +0.04(+0.65%)
May 07, 2020 6.088 6.101 6.081 6.101 23,427 +0.02(+0.27%)
May 06, 2020 6.114 6.114 6.074 6.084 11,581 -0.03(-0.49%)
May 05, 2020 6.114 6.114 6.081 6.114 33,606 +0.03(+0.44%)
May 04, 2020 6.041 6.088 6.041 6.088 16,436 +0.05(+0.77%)
May 01, 2020 6.101 6.101 6.028 6.041 42,188 -0.07(-1.20%)
Apr 30, 2020 6.009 6.114 6.002 6.114 49,919 +0.11(+1.87%)
Apr 29, 2020 5.936 6.002 5.936 6.002 51,355 +0.07(+1.11%)
Apr 28, 2020 5.844 5.936 5.844 5.936 36,496 +0.09(+1.58%)
Apr 27, 2020 5.883 5.910 5.844 5.844 38,270 -0.02(-0.34%)
Apr 24, 2020 5.943 5.943 5.864 5.864 23,322 -0.03(-0.56%)
Apr 23, 2020 5.910 5.943 5.883 5.897 15,398 +0.05(+0.79%)
Apr 22, 2020 5.930 5.930 5.830 5.850 50,499 +0.02(+0.34%)
Apr 21, 2020 5.850 5.877 5.824 5.830 23,683 -0.08(-1.34%)
Apr 20, 2020 5.949 5.989 5.910 5.910 53,617 -0.08(-1.32%)
Apr 17, 2020 6.022 6.022 5.956 5.989 180,068 -0.03(-0.43%)
Apr 16, 2020 6.022 6.035 5.982 6.015 27,195 +0.01(+0.21%)
Apr 15, 2020 6.042 6.134 5.976 6.002 83,379 -0.07(-1.20%)
Apr 14, 2020 6.134 6.147 6.055 6.075 34,581 +0.03(+0.44%)
Apr 13, 2020 6.279 6.279 6.035 6.048 21,411 -0.20(-3.17%)
Apr 09, 2020 5.989 6.261 5.989 6.246 126,759 +0.24(+4.07%)
Apr 08, 2020 5.877 6.068 5.855 6.002 45,365 +0.11(+1.91%)
Apr 07, 2020 5.751 6.002 5.751 5.890 69,031 +0.20(+3.60%)
Apr 06, 2020 5.659 5.705 5.619 5.685 56,455 +0.05(+0.94%)
Apr 03, 2020 5.652 5.667 5.613 5.632 70,876 -0.08(-1.39%)
Apr 02, 2020 5.646 5.712 5.646 5.712 29,060 +0.05(+0.93%)
Apr 01, 2020 5.679 5.771 5.613 5.659 45,993 -0.10(-1.72%)
Mar 31, 2020 5.660 5.858 5.660 5.758 80,646 -0.02(-0.34%)
Mar 30, 2020 5.738 5.777 5.649 5.777 57,047 +0.04(+0.68%)
Mar 27, 2020 5.719 5.810 5.699 5.738 69,692 -0.12(-2.01%)
Mar 26, 2020 5.908 5.915 5.758 5.856 44,511 +0.01(+0.22%)
Mar 25, 2020 5.581 5.849 5.457 5.843 103,059 +0.35(+6.31%)
Mar 24, 2020 5.182 5.496 5.182 5.496 70,501 +0.35(+6.73%)
Mar 23, 2020 5.234 5.267 5.117 5.149 163,082 -0.15(-2.84%)
Mar 20, 2020 5.025 5.512 5.025 5.300 121,045 +0.07(+1.25%)
Mar 19, 2020 5.398 5.398 5.143 5.234 241,368 -0.16(-3.03%)
Mar 18, 2020 5.732 5.732 5.398 5.398 241,312 -0.59(-9.84%)
Mar 17, 2020 5.797 5.988 5.797 5.987 166,896 +0.10(+1.78%)
Mar 16, 2020 5.954 5.954 5.352 5.882 128,572 -0.46(-7.22%)
Mar 13, 2020 6.347 6.458 6.249 6.340 116,918 +0.09(+1.52%)
Mar 12, 2020 6.510 6.510 6.085 6.245 153,123 -0.58(-8.49%)
Mar 11, 2020 6.994 7.001 6.824 6.824 75,102 -0.21(-2.98%)
Mar 10, 2020 7.158 7.184 7.027 7.034 66,383 +0.06(+0.84%)
Mar 09, 2020 6.909 7.008 6.870 6.975 73,747 -0.28(-3.88%)
Mar 06, 2020 7.073 7.256 7.040 7.256 54,409 -0.05(-0.72%)
Mar 05, 2020 7.361 7.377 7.302 7.309 31,888 -0.08(-1.06%)
Mar 04, 2020 7.237 7.394 7.237 7.387 54,694 +0.19(+2.64%)
Mar 03, 2020 7.132 7.237 7.132 7.197 48,893 +0.09(+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.