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 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 14, 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 (%)
Feb 26, 2021 7.238 7.238 7.125 7.125 81,246 +0.00(+0.00%)
Feb 25, 2021 7.267 7.267 7.097 7.125 120,992 -0.13(-1.86%)
Feb 24, 2021 7.267 7.267 7.203 7.260 80,754 -0.04(-0.58%)
Feb 23, 2021 7.267 7.465 6.905 7.302 275,252 +0.04(+0.59%)
Feb 22, 2021 7.324 7.331 7.238 7.260 158,684 -0.06(-0.87%)
Feb 19, 2021 7.699 7.699 7.238 7.324 236,404 -0.22(-2.91%)
Feb 18, 2021 7.572 7.600 7.479 7.543 59,418 -0.04(-0.47%)
Feb 17, 2021 7.444 7.614 7.416 7.579 53,350 +0.16(+2.10%)
Feb 16, 2021 7.444 7.444 7.401 7.423 111,410 -0.06(-0.85%)
Feb 12, 2021 7.465 7.522 7.465 7.487 57,408 -0.01(-0.19%)
Feb 11, 2021 7.508 7.536 7.501 7.501 44,229 +0.02(+0.28%)
Feb 10, 2021 7.465 7.501 7.437 7.479 43,509 +0.03(+0.38%)
Feb 09, 2021 7.444 7.472 7.417 7.451 55,989 -0.02(-0.22%)
Feb 08, 2021 7.522 7.522 7.451 7.467 319,240 +0.02(+0.31%)
Feb 05, 2021 7.373 7.479 7.359 7.444 98,172 +0.06(+0.86%)
Feb 04, 2021 7.380 7.394 7.352 7.380 60,673 +0.03(+0.39%)
Feb 03, 2021 7.394 7.444 7.352 7.352 62,768 -0.03(-0.38%)
Feb 02, 2021 7.409 7.409 7.373 7.380 53,989 -0.01(-0.10%)
Feb 01, 2021 7.387 7.430 7.380 7.387 38,479 +0.01(+0.10%)
Jan 29, 2021 7.394 7.408 7.324 7.380 91,678 -0.02(-0.29%)
Jan 28, 2021 7.472 7.472 7.254 7.401 25,350 -0.01(-0.10%)
Jan 27, 2021 7.437 7.474 7.408 7.408 46,487 -0.04(-0.47%)
Jan 26, 2021 7.458 7.458 7.422 7.444 64,241 +0.00(+0.00%)
Jan 25, 2021 7.458 7.486 7.394 7.444 76,371 -0.01(-0.09%)
Jan 22, 2021 7.486 7.507 7.444 7.451 23,878 -0.01(-0.09%)
Jan 21, 2021 7.507 7.514 7.437 7.458 44,703 +0.01(+0.09%)
Jan 20, 2021 7.465 7.542 7.429 7.451 45,767 +0.01(+0.19%)
Jan 19, 2021 7.429 7.662 7.422 7.437 76,392 +0.01(+0.09%)
Jan 15, 2021 7.458 7.507 7.429 7.429 39,940 -0.01(-0.09%)
Jan 14, 2021 7.472 7.472 7.437 7.437 59,580 -0.02(-0.28%)
Jan 13, 2021 7.437 7.486 7.437 7.458 14,895 +0.06(+0.76%)
Jan 12, 2021 7.422 7.422 7.394 7.401 48,252 -0.02(-0.28%)
Jan 11, 2021 7.444 7.450 7.422 7.422 34,913 -0.05(-0.66%)
Jan 08, 2021 7.556 7.556 7.465 7.472 69,078 -0.08(-1.12%)
Jan 07, 2021 7.465 7.577 7.451 7.556 121,873 +0.13(+1.80%)
Jan 06, 2021 7.415 7.437 7.387 7.422 104,346 +0.01(+0.19%)
Jan 05, 2021 7.415 7.437 7.394 7.408 122,949 -0.01(-0.09%)
Jan 04, 2021 7.458 7.458 7.380 7.415 128,426 +0.05(+0.67%)
Dec 31, 2020 7.366 7.366 7.366 248,584 +0.01(+0.09%)
Dec 30, 2020 7.345 7.380 7.331 7.359 248,584 -0.01(-0.09%)
Dec 29, 2020 7.366 7.373 7.338 7.366 69,493 +0.02(+0.29%)
Dec 28, 2020 7.296 7.345 7.296 7.345 112,130 +0.03(+0.48%)
Dec 24, 2020 7.282 7.324 7.282 7.310 56,000 +0.01(+0.10%)
Dec 23, 2020 7.282 7.331 7.206 7.303 196,401 -0.02(-0.29%)
Dec 22, 2020 7.303 7.338 7.303 7.324 78,239 +0.01(+0.10%)
Dec 21, 2020 7.303 7.331 7.303 7.317 71,897 -0.06(-0.76%)
Dec 18, 2020 7.394 7.401 7.361 7.373 69,606 -0.01(-0.19%)
Dec 17, 2020 7.415 7.415 7.366 7.387 45,455 +0.01(+0.09%)
Dec 16, 2020 7.331 7.394 7.331 7.380 48,850 +0.01(+0.19%)
Dec 15, 2020 7.345 7.394 7.338 7.366 68,487 +0.05(+0.67%)
Dec 14, 2020 7.394 7.408 7.303 7.317 65,143 -0.06(-0.85%)
Dec 11, 2020 7.338 7.422 7.332 7.380 50,987 +0.06(+0.86%)
Dec 10, 2020 7.345 7.345 7.282 7.317 43,035 -0.02(-0.29%)
Dec 09, 2020 7.338 7.338 7.331 7.338 23,729 +0.02(+0.27%)
Dec 08, 2020 7.324 7.324 7.303 7.319 47,534 -0.01(-0.08%)
Dec 07, 2020 7.275 7.324 7.275 7.324 97,375 +0.04(+0.58%)
Dec 04, 2020 7.317 7.317 7.261 7.282 112,000 +0.00(+0.05%)
Dec 03, 2020 7.261 7.324 7.240 7.279 77,066 +0.09(+1.31%)
Dec 02, 2020 7.185 7.188 7.164 7.185 29,359 +0.01(+0.10%)
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.