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 )

6.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2022 5.517 5.517 5.269 5.277 65,344 -0.06(-1.05%)
May 27, 2022 5.301 5.357 5.301 5.333 38,629 +0.04(+0.75%)
May 26, 2022 5.389 5.389 5.285 5.293 46,808 +0.02(+0.45%)
May 25, 2022 5.230 5.330 5.230 5.269 35,453 +0.03(+0.61%)
May 24, 2022 5.174 5.253 5.174 5.238 26,649 +0.01(+0.15%)
May 23, 2022 5.261 5.333 5.230 5.230 53,718 -0.03(-0.53%)
May 20, 2022 5.214 5.277 5.214 5.257 7,536 +0.04(+0.69%)
May 19, 2022 5.222 5.293 5.214 5.222 18,310 +0.00(+0.00%)
May 18, 2022 5.253 5.277 5.218 5.222 16,385 -0.06(-1.06%)
May 17, 2022 5.214 5.293 5.182 5.277 12,527 +0.06(+1.22%)
May 16, 2022 5.238 5.271 5.198 5.214 15,384 +0.02(+0.46%)
May 13, 2022 5.182 5.206 5.118 5.190 10,498 +0.06(+1.24%)
May 12, 2022 5.078 5.190 5.078 5.126 25,029 -0.07(-1.30%)
May 11, 2022 5.166 5.238 5.166 5.194 12,016 -0.01(-0.23%)
May 10, 2022 5.206 5.277 5.190 5.206 18,101 +0.02(+0.46%)
May 09, 2022 5.222 5.277 5.174 5.182 17,984 -0.08(-1.52%)
May 06, 2022 5.253 5.293 5.253 5.261 30,199 -0.06(-1.05%)
May 05, 2022 5.397 5.397 5.309 5.317 26,587 -0.13(-2.34%)
May 04, 2022 5.437 5.461 5.381 5.445 26,890 -0.02(-0.29%)
May 03, 2022 5.509 5.524 5.437 5.461 36,998 -0.06(-1.15%)
May 02, 2022 5.540 5.656 5.493 5.524 19,373 +0.02(+0.43%)
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%)
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.