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 )

6.340 -0.010 (-0.16%)
Streaming Delayed Price Updated: 1:07 PM EDT, Aug 8, 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 07, 2024 6.330 6.500 6.330 6.350 116,757 +0.02(+0.32%)
Aug 06, 2024 6.310 6.360 6.295 6.330 36,941 +0.05(+0.80%)
Aug 05, 2024 6.240 6.320 6.202 6.280 19,621 -0.13(-2.03%)
Aug 02, 2024 6.410 6.430 6.390 6.410 14,901 -0.06(-0.93%)
Aug 01, 2024 6.490 6.490 6.410 6.470 62,922 -0.02(-0.23%)
Jul 31, 2024 6.450 6.485 6.410 6.485 44,700 +0.07(+1.01%)
Jul 30, 2024 6.410 6.430 6.370 6.420 27,512 +0.02(+0.31%)
Jul 29, 2024 6.320 6.440 6.320 6.400 61,636 +0.02(+0.25%)
Jul 26, 2024 6.300 6.393 6.300 6.384 23,502 +0.03(+0.54%)
Jul 25, 2024 6.415 6.415 6.340 6.350 26,822 -0.06(-0.86%)
Jul 24, 2024 6.385 6.420 6.370 6.405 31,424 +0.03(+0.39%)
Jul 23, 2024 6.390 6.410 6.370 6.380 13,497 +0.02(+0.31%)
Jul 22, 2024 6.390 6.400 6.360 6.360 23,493 +0.00(+0.00%)
Jul 19, 2024 6.430 6.430 6.360 6.360 3,916 -0.09(-1.40%)
Jul 18, 2024 6.370 6.456 6.370 6.450 128,028 +0.03(+0.47%)
Jul 17, 2024 6.380 6.450 6.370 6.420 16,037 +0.02(+0.31%)
Jul 16, 2024 6.410 6.410 6.348 6.400 20,728 +0.03(+0.47%)
Jul 15, 2024 6.490 6.500 6.330 6.370 64,076 -0.04(-0.62%)
Jul 12, 2024 6.390 6.430 6.330 6.410 150,145 +0.03(+0.47%)
Jul 11, 2024 6.390 6.390 6.358 6.380 35,479 -0.00(-0.08%)
Jul 10, 2024 6.350 6.390 6.330 6.385 17,811 +0.04(+0.71%)
Jul 09, 2024 6.340 6.350 6.300 6.340 23,594 +0.03(+0.47%)
Jul 08, 2024 6.300 6.350 6.295 6.310 16,114 -0.02(-0.31%)
Jul 05, 2024 6.230 6.350 6.230 6.330 27,796 +0.04(+0.64%)
Jul 03, 2024 6.295 6.310 6.268 6.290 7,753 +0.01(+0.23%)
Jul 02, 2024 6.311 6.340 6.240 6.275 22,963 -0.03(-0.55%)
Jul 01, 2024 6.260 6.310 6.230 6.310 22,786 +0.03(+0.48%)
Jun 28, 2024 6.230 6.300 6.230 6.280 61,331 +0.02(+0.32%)
Jun 27, 2024 6.300 6.300 6.221 6.260 11,189 +0.03(+0.48%)
Jun 26, 2024 6.260 6.280 6.211 6.230 15,368 +0.00(+0.00%)
Jun 25, 2024 6.290 6.330 6.072 6.230 67,427 -0.03(-0.47%)
Jun 24, 2024 6.250 6.349 6.250 6.260 25,240 -0.10(-1.56%)
Jun 21, 2024 6.409 6.409 6.310 6.359 22,975 -0.03(-0.47%)
Jun 20, 2024 6.359 6.389 6.339 6.389 15,794 +0.00(+0.00%)
Jun 18, 2024 6.305 6.389 6.305 6.389 7,262 +0.02(+0.31%)
Jun 17, 2024 6.389 6.389 6.317 6.369 15,528 +0.01(+0.16%)
Jun 14, 2024 6.359 6.359 6.312 6.359 8,260 +0.04(+0.63%)
Jun 13, 2024 6.270 6.359 6.264 6.320 8,625 -0.02(-0.31%)
Jun 12, 2024 6.280 6.389 6.270 6.339 21,409 +0.01(+0.23%)
Jun 11, 2024 6.334 6.410 6.270 6.325 12,939 +0.01(+0.10%)
Jun 10, 2024 6.310 6.330 6.240 6.318 17,062 -0.01(-0.18%)
Jun 07, 2024 6.379 6.379 6.258 6.330 14,117 -0.04(-0.62%)
Jun 06, 2024 6.389 6.389 6.359 6.369 4,749 -0.00(-0.00%)
Jun 05, 2024 6.389 6.419 6.349 6.369 15,260 -0.02(-0.39%)
Jun 04, 2024 6.369 6.458 6.339 6.394 17,854 +0.00(+0.00%)
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.