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: 7:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2022 5.406 5.540 5.366 5.501 65,567 -0.03(-0.57%)
Apr 28, 2022 5.429 5.627 5.429 5.532 286,678 +0.05(+0.86%)
Apr 27, 2022 5.454 5.501 5.411 5.485 16,902 +0.03(+0.54%)
Apr 26, 2022 5.422 5.488 5.422 5.456 48,017 -0.00(-0.03%)
Apr 25, 2022 5.461 5.508 5.437 5.457 54,134 -0.05(-0.94%)
Apr 22, 2022 5.501 5.556 5.437 5.508 36,891 -0.01(-0.14%)
Apr 21, 2022 5.556 5.556 5.516 5.516 43,878 -0.05(-0.85%)
Apr 20, 2022 5.469 5.564 5.469 5.564 64,795 +0.08(+1.44%)
Apr 19, 2022 5.429 5.485 5.422 5.485 54,566 +0.01(+0.14%)
Apr 18, 2022 5.532 5.532 5.461 5.477 71,278 -0.02(-0.29%)
Apr 14, 2022 5.595 5.605 5.477 5.493 87,729 -0.10(-1.84%)
Apr 13, 2022 5.627 5.670 5.564 5.595 148,835 -0.04(-0.70%)
Apr 12, 2022 5.635 5.722 5.627 5.635 32,258 +0.00(+0.00%)
Apr 11, 2022 5.706 5.730 5.580 5.635 48,061 -0.08(-1.38%)
Apr 08, 2022 5.753 5.903 5.714 5.714 42,838 -0.05(-0.82%)
Apr 07, 2022 5.809 5.809 5.723 5.761 14,877 -0.09(-1.49%)
Apr 06, 2022 5.833 5.848 5.740 5.848 33,865 +0.01(+0.14%)
Apr 05, 2022 5.904 5.912 5.840 5.840 49,332 -0.06(-1.07%)
Apr 04, 2022 5.864 5.947 5.864 5.904 63,718 -0.01(-0.17%)
Apr 01, 2022 5.856 5.943 5.785 5.914 56,087 +0.06(+0.99%)
Mar 31, 2022 5.739 5.923 5.731 5.856 53,336 +0.13(+2.19%)
Mar 30, 2022 5.692 5.762 5.692 5.731 38,256 +0.04(+0.69%)
Mar 29, 2022 5.582 5.723 5.582 5.692 46,619 +0.09(+1.68%)
Mar 28, 2022 5.605 5.612 5.566 5.597 32,381 +0.02(+0.42%)
Mar 25, 2022 5.535 5.574 5.519 5.574 42,600 +0.02(+0.28%)
Mar 24, 2022 5.566 5.590 5.543 5.558 34,566 -0.02(-0.42%)
Mar 23, 2022 5.582 5.652 5.582 5.582 75,870 -0.04(-0.70%)
Mar 22, 2022 5.746 5.746 5.613 5.621 136,204 -0.09(-1.65%)
Mar 21, 2022 5.723 5.786 5.688 5.715 31,816 -0.04(-0.68%)
Mar 18, 2022 5.794 5.794 5.715 5.754 46,690 -0.01(-0.14%)
Mar 17, 2022 5.699 5.803 5.645 5.762 54,951 +0.05(+0.96%)
Mar 16, 2022 5.590 5.723 5.590 5.707 61,958 +0.14(+2.54%)
Mar 15, 2022 5.590 5.629 5.527 5.566 51,830 -0.02(-0.28%)
Mar 14, 2022 5.707 5.707 5.496 5.582 82,123 -0.09(-1.66%)
Mar 11, 2022 5.739 5.778 5.676 5.676 74,647 -0.07(-1.23%)
Mar 10, 2022 5.746 5.801 5.700 5.746 77,698 -0.01(-0.14%)
Mar 09, 2022 5.692 5.833 5.692 5.754 50,697 +0.05(+0.96%)
Mar 08, 2022 5.598 5.770 5.598 5.699 94,905 +0.08(+1.39%)
Mar 07, 2022 5.723 5.754 5.619 5.621 70,584 -0.16(-2.85%)
Mar 04, 2022 5.927 5.927 5.731 5.786 78,377 -0.20(-3.28%)
Mar 03, 2022 6.185 6.242 5.833 5.982 98,742 -0.22(-3.54%)
Mar 02, 2022 6.185 6.209 6.115 6.201 45,315 +0.02(+0.25%)
Mar 01, 2022 6.421 6.444 6.146 6.185 109,856 -0.24(-3.72%)
Feb 28, 2022 6.471 6.533 6.401 6.425 61,535 -0.09(-1.31%)
Feb 25, 2022 6.463 6.526 6.456 6.510 37,685 +0.01(+0.12%)
Feb 24, 2022 6.401 6.502 6.401 6.502 75,497 -0.02(-0.24%)
Feb 23, 2022 6.572 6.596 6.502 6.518 37,325 -0.03(-0.48%)
Feb 22, 2022 6.611 6.650 6.549 6.549 56,963 -0.14(-2.09%)
Feb 18, 2022 6.689 0 +0.00(+0.00%)
Feb 17, 2022 6.712 6.728 6.688 6.689 55,241 -0.05(-0.75%)
Feb 16, 2022 6.782 6.782 6.705 6.740 62,953 -0.00(-0.06%)
Feb 15, 2022 6.821 6.837 6.728 6.744 85,383 -0.02(-0.34%)
Feb 14, 2022 6.845 6.911 6.751 6.767 71,649 -0.15(-2.14%)
Feb 11, 2022 7.024 7.024 6.907 6.915 60,490 -0.07(-1.00%)
Feb 10, 2022 6.992 7.039 6.961 6.985 19,092 -0.04(-0.55%)
Feb 09, 2022 7.055 7.055 7.000 7.024 41,316 +0.04(+0.56%)
Feb 08, 2022 7.008 7.048 6.977 6.985 25,972 -0.05(-0.77%)
Feb 07, 2022 7.094 7.125 7.024 7.039 21,902 -0.07(-0.96%)
Feb 04, 2022 7.214 7.218 7.086 7.108 37,405 -0.09(-1.32%)
Feb 03, 2022 7.234 7.202 26,185 -0.09(-1.17%)
Feb 02, 2022 7.272 7.349 7.203 7.288 43,142 +0.05(+0.75%)
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.