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 )

6.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 28, 2021 7.441 7.456 7.441 7.455 118,680 +0.01(+0.20%)
May 27, 2021 7.441 7.441 7.433 7.441 53,607 +0.00(+0.00%)
May 26, 2021 7.426 7.455 7.419 7.441 133,012 +0.01(+0.20%)
May 25, 2021 7.433 7.433 7.411 7.426 33,213 +0.00(+0.00%)
May 24, 2021 7.426 7.433 7.419 7.426 50,291 +0.01(+0.20%)
May 21, 2021 7.419 7.419 7.397 7.411 62,025 -0.01(-0.10%)
May 20, 2021 7.433 7.433 7.404 7.419 30,953 +0.00(+0.00%)
May 19, 2021 7.382 7.426 7.382 7.419 72,680 +0.01(+0.20%)
May 18, 2021 7.397 7.404 7.338 7.404 50,778 +0.04(+0.50%)
May 17, 2021 7.338 7.367 7.323 7.367 29,325 +0.03(+0.40%)
May 14, 2021 7.279 7.345 7.279 7.338 38,172 +0.04(+0.50%)
May 13, 2021 7.287 7.323 7.199 7.301 97,455 -0.01(-0.10%)
May 12, 2021 7.375 7.397 7.301 7.309 74,970 -0.08(-1.09%)
May 11, 2021 7.360 7.404 7.360 7.389 50,004 -0.03(-0.40%)
May 10, 2021 7.419 7.426 7.411 7.419 99,755 +0.01(+0.10%)
May 07, 2021 7.411 7.415 7.382 7.411 118,725 +0.02(+0.30%)
May 06, 2021 7.367 7.389 7.360 7.389 102,706 +0.02(+0.30%)
May 05, 2021 7.375 7.397 7.360 7.367 49,850 -0.01(-0.10%)
May 04, 2021 7.382 7.411 7.367 7.375 52,990 -0.02(-0.30%)
May 03, 2021 7.441 7.448 7.367 7.397 158,074 -0.00(-0.04%)
Apr 30, 2021 7.382 7.404 7.382 7.399 54,584 -0.00(-0.06%)
Apr 29, 2021 7.419 7.433 7.368 7.404 71,518 +0.01(+0.10%)
Apr 28, 2021 7.397 7.433 7.389 7.397 134,849 +0.01(+0.10%)
Apr 27, 2021 7.389 7.404 7.379 7.389 105,318 +0.02(+0.32%)
Apr 26, 2021 7.360 7.375 7.353 7.366 69,916 +0.01(+0.10%)
Apr 23, 2021 7.353 7.368 7.346 7.359 50,597 +0.03(+0.47%)
Apr 22, 2021 7.339 7.361 7.309 7.324 77,308 +0.01(+0.20%)
Apr 21, 2021 7.273 7.317 7.273 7.309 54,209 +0.04(+0.60%)
Apr 20, 2021 7.273 7.288 7.266 7.266 52,954 -0.00(-0.07%)
Apr 19, 2021 7.273 7.280 7.259 7.271 53,498 +0.00(+0.07%)
Apr 16, 2021 7.273 7.273 7.251 7.266 51,835 +0.01(+0.20%)
Apr 15, 2021 7.244 7.259 7.237 7.251 78,398 +0.01(+0.20%)
Apr 14, 2021 7.259 7.259 7.215 7.237 47,057 +0.02(+0.30%)
Apr 13, 2021 7.222 7.222 7.200 7.215 69,706 +0.02(+0.30%)
Apr 12, 2021 7.222 7.229 7.193 7.193 101,170 -0.02(-0.30%)
Apr 09, 2021 7.215 7.222 7.186 7.215 233,463 +0.01(+0.20%)
Apr 08, 2021 7.200 7.200 7.193 7.200 48,412 +0.04(+0.51%)
Apr 07, 2021 7.171 7.175 7.157 7.164 158,037 +0.00(+0.00%)
Apr 06, 2021 7.200 7.200 7.164 7.164 47,994 -0.02(-0.30%)
Apr 05, 2021 7.215 7.215 7.186 7.186 31,367 -0.03(-0.40%)
Apr 01, 2021 7.229 7.266 7.200 7.215 74,521 -0.01(-0.20%)
Mar 31, 2021 7.229 7.229 7.201 7.229 115,711 +0.00(+0.00%)
Mar 30, 2021 7.244 7.244 7.215 7.229 82,720 +0.01(+0.10%)
Mar 29, 2021 7.244 7.244 7.222 7.222 85,721 +0.04(+0.50%)
Mar 26, 2021 7.201 7.215 7.150 7.186 42,550 +0.01(+0.20%)
Mar 25, 2021 7.215 7.237 7.165 7.172 96,825 -0.05(-0.70%)
Mar 24, 2021 7.237 7.237 7.215 7.222 110,451 -0.01(-0.20%)
Mar 23, 2021 7.229 7.237 7.194 7.237 88,224 +0.01(+0.20%)
Mar 22, 2021 7.201 7.229 7.201 7.222 60,023 +0.01(+0.20%)
Mar 19, 2021 7.208 7.222 7.201 7.208 54,469 +0.04(+0.60%)
Mar 18, 2021 7.229 7.229 7.157 7.165 45,209 -0.05(-0.70%)
Mar 17, 2021 7.222 7.237 7.201 7.215 28,519 +0.02(+0.30%)
Mar 16, 2021 7.237 7.237 7.193 7.193 59,000 -0.02(-0.30%)
Mar 15, 2021 7.201 7.229 7.172 7.215 82,658 +0.05(+0.71%)
Mar 12, 2021 7.121 7.165 7.121 7.165 37,422 -0.01(-0.20%)
Mar 11, 2021 7.165 7.201 7.165 7.179 40,709 +0.03(+0.40%)
Mar 10, 2021 7.172 7.179 7.143 7.150 43,341 -0.01(-0.20%)
Mar 09, 2021 7.222 7.222 7.150 7.165 43,212 -0.01(-0.20%)
Mar 08, 2021 7.215 7.280 7.179 7.179 37,379 -0.04(-0.50%)
Mar 05, 2021 7.316 7.352 7.201 7.215 80,665 -0.08(-1.09%)
Mar 04, 2021 7.352 7.359 7.287 7.294 57,007 -0.04(-0.49%)
Mar 03, 2021 7.287 7.330 7.266 7.330 52,989 +0.06(+0.79%)
Mar 02, 2021 7.266 7.280 7.222 7.273 47,524 +0.03(+0.40%)
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.