Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust/abrdn Global Opportunity Income Fund
(NY:
FAM
)
6.450
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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(-0.47%)
Jun 28, 2024
6.290
6.360
6.290
6.340
60,751
+0.02(+0.32%)
Jun 27, 2024
6.360
6.360
6.280
6.320
11,084
+0.03(+0.48%)
Jun 26, 2024
6.320
6.340
6.270
6.290
15,223
+0.00(+0.00%)
Jun 25, 2024
6.350
6.390
6.130
6.290
66,789
-0.03(-0.47%)
Jun 24, 2024
6.310
6.410
6.310
6.320
25,002
-0.10(-1.56%)
Jun 21, 2024
6.470
6.470
6.370
6.420
22,758
-0.03(-0.47%)
Jun 20, 2024
6.420
6.450
6.400
6.450
15,645
+0.00(+0.00%)
Jun 18, 2024
6.365
6.450
6.365
6.450
7,194
+0.02(+0.31%)
Jun 17, 2024
6.450
6.450
6.377
6.430
15,382
+0.01(+0.16%)
Jun 14, 2024
6.420
6.420
6.372
6.420
8,182
+0.04(+0.63%)
Jun 13, 2024
6.330
6.420
6.323
6.380
8,544
-0.02(-0.31%)
Jun 12, 2024
6.340
6.450
6.330
6.400
21,207
+0.02(+0.23%)
Jun 11, 2024
6.395
6.471
6.330
6.385
12,817
+0.01(+0.10%)
Jun 10, 2024
6.370
6.390
6.300
6.379
16,901
-0.01(-0.18%)
Jun 07, 2024
6.440
6.440
6.318
6.390
13,984
-0.04(-0.62%)
Jun 06, 2024
6.450
6.450
6.420
6.430
4,705
-0.00(-0.00%)
Jun 05, 2024
6.450
6.480
6.410
6.430
15,116
-0.03(-0.39%)
Jun 04, 2024
6.430
6.520
6.400
6.455
17,686
+0.00(+0.00%)
Jun 03, 2024
6.430
6.475
6.364
6.455
6,199
+0.03(+0.39%)
May 31, 2024
6.321
6.430
6.301
6.430
32,243
+0.11(+1.72%)
May 30, 2024
6.361
6.440
6.321
6.321
11,402
-0.01(-0.23%)
May 29, 2024
6.400
6.400
6.321
6.336
10,869
-0.03(-0.54%)
May 28, 2024
6.420
6.460
6.363
6.371
15,917
-0.09(-1.38%)
May 24, 2024
6.470
6.503
6.420
6.460
36,410
+0.03(+0.46%)
May 23, 2024
6.489
6.489
6.430
6.430
2,007
-0.06(-0.92%)
May 22, 2024
6.559
6.589
6.480
6.489
54,813
-0.03(-0.46%)
May 21, 2024
6.440
6.589
6.380
6.519
49,040
+0.12(+1.86%)
May 20, 2024
6.410
6.430
6.385
6.400
28,272
-0.01(-0.15%)
May 17, 2024
6.371
6.410
6.361
6.410
10,660
+0.02(+0.31%)
May 16, 2024
6.390
6.420
6.376
6.390
21,616
+0.01(+0.16%)
May 15, 2024
6.380
6.390
6.326
6.380
27,716
+0.09(+1.42%)
May 14, 2024
6.301
6.315
6.242
6.291
48,647
-0.02(-0.31%)
May 13, 2024
6.351
6.351
6.301
6.311
13,295
+0.02(+0.32%)
May 10, 2024
6.291
6.353
6.271
6.291
2,705
-0.04(-0.70%)
May 09, 2024
6.291
6.361
6.291
6.336
24,366
+0.01(+0.24%)
May 08, 2024
6.271
6.321
6.262
6.321
33,854
+0.06(+0.95%)
May 07, 2024
6.222
6.331
6.222
6.262
51,667
-0.03(-0.47%)
May 06, 2024
6.232
6.311
6.232
6.291
20,143
+0.03(+0.47%)
May 03, 2024
6.262
6.301
6.182
6.262
51,506
+0.05(+0.80%)
May 02, 2024
6.162
6.242
6.162
6.212
23,290
-0.06(-0.95%)
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
.