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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 7.372 7.387 7.372 7.386 119,787 +0.01(+0.20%)
May 27, 2021 7.372 7.372 7.365 7.372 54,107 +0.00(+0.00%)
May 26, 2021 7.357 7.386 7.350 7.372 134,254 +0.01(+0.20%)
May 25, 2021 7.365 7.365 7.343 7.357 33,523 +0.00(+0.00%)
May 24, 2021 7.357 7.364 7.350 7.357 50,760 +0.01(+0.20%)
May 21, 2021 7.350 7.350 7.328 7.343 62,604 -0.01(-0.10%)
May 20, 2021 7.365 7.365 7.336 7.350 31,242 +0.00(+0.00%)
May 19, 2021 7.314 7.357 7.314 7.350 73,358 +0.01(+0.20%)
May 18, 2021 7.328 7.336 7.270 7.336 51,251 +0.04(+0.50%)
May 17, 2021 7.270 7.299 7.256 7.299 29,599 +0.03(+0.40%)
May 14, 2021 7.212 7.277 7.212 7.270 38,528 +0.04(+0.50%)
May 13, 2021 7.219 7.256 7.132 7.234 98,365 -0.01(-0.10%)
May 12, 2021 7.307 7.328 7.234 7.241 75,670 -0.08(-1.09%)
May 11, 2021 7.292 7.336 7.292 7.321 50,471 -0.03(-0.40%)
May 10, 2021 7.350 7.357 7.343 7.350 100,686 +0.01(+0.10%)
May 07, 2021 7.343 7.346 7.314 7.343 119,832 +0.02(+0.30%)
May 06, 2021 7.299 7.321 7.292 7.321 103,664 +0.02(+0.30%)
May 05, 2021 7.307 7.328 7.292 7.299 50,315 -0.01(-0.10%)
May 04, 2021 7.314 7.343 7.299 7.307 53,485 -0.02(-0.30%)
May 03, 2021 7.372 7.379 7.299 7.328 159,549 -0.00(-0.04%)
Apr 30, 2021 7.314 7.336 7.314 7.331 55,094 -0.00(-0.06%)
Apr 29, 2021 7.350 7.364 7.300 7.336 72,185 +0.01(+0.10%)
Apr 28, 2021 7.328 7.364 7.321 7.328 136,107 +0.01(+0.10%)
Apr 27, 2021 7.321 7.336 7.311 7.321 106,301 +0.02(+0.32%)
Apr 26, 2021 7.292 7.307 7.285 7.298 70,569 +0.01(+0.10%)
Apr 23, 2021 7.285 7.300 7.278 7.291 51,069 +0.03(+0.47%)
Apr 22, 2021 7.271 7.293 7.242 7.256 78,029 +0.01(+0.20%)
Apr 21, 2021 7.206 7.249 7.206 7.242 54,715 +0.04(+0.60%)
Apr 20, 2021 7.206 7.220 7.199 7.199 53,448 -0.00(-0.06%)
Apr 19, 2021 7.206 7.213 7.191 7.203 53,997 +0.00(+0.07%)
Apr 16, 2021 7.206 7.206 7.184 7.199 52,318 +0.01(+0.20%)
Apr 15, 2021 7.177 7.191 7.170 7.184 79,130 +0.01(+0.20%)
Apr 14, 2021 7.191 7.191 7.148 7.170 47,496 +0.02(+0.30%)
Apr 13, 2021 7.155 7.155 7.134 7.148 70,356 +0.02(+0.30%)
Apr 12, 2021 7.155 7.163 7.127 7.127 102,114 -0.02(-0.30%)
Apr 09, 2021 7.148 7.155 7.119 7.148 235,642 +0.01(+0.20%)
Apr 08, 2021 7.134 7.134 7.127 7.134 48,864 +0.04(+0.51%)
Apr 07, 2021 7.105 7.109 7.091 7.098 159,512 +0.00(+0.00%)
Apr 06, 2021 7.134 7.134 7.098 7.098 48,442 -0.02(-0.30%)
Apr 05, 2021 7.148 7.148 7.119 7.119 31,660 -0.03(-0.40%)
Apr 01, 2021 7.163 7.199 7.134 7.148 75,216 -0.01(-0.20%)
Mar 31, 2021 7.163 7.163 7.134 7.163 116,791 +0.00(+0.00%)
Mar 30, 2021 7.177 7.177 7.148 7.163 83,492 +0.01(+0.10%)
Mar 29, 2021 7.177 7.177 7.155 7.155 86,521 +0.04(+0.50%)
Mar 26, 2021 7.134 7.148 7.084 7.120 42,947 +0.01(+0.20%)
Mar 25, 2021 7.148 7.170 7.098 7.105 97,729 -0.05(-0.70%)
Mar 24, 2021 7.170 7.170 7.148 7.156 111,482 -0.01(-0.20%)
Mar 23, 2021 7.163 7.170 7.127 7.170 89,047 +0.01(+0.20%)
Mar 22, 2021 7.134 7.163 7.134 7.155 60,583 +0.01(+0.20%)
Mar 19, 2021 7.141 7.155 7.134 7.141 54,978 +0.04(+0.60%)
Mar 18, 2021 7.163 7.163 7.091 7.098 45,631 -0.05(-0.70%)
Mar 17, 2021 7.155 7.170 7.134 7.148 28,785 +0.02(+0.30%)
Mar 16, 2021 7.170 7.170 7.127 7.127 59,551 -0.02(-0.30%)
Mar 15, 2021 7.134 7.163 7.105 7.148 83,429 +0.05(+0.70%)
Mar 12, 2021 7.055 7.098 7.055 7.098 37,771 -0.01(-0.20%)
Mar 11, 2021 7.098 7.134 7.098 7.113 41,089 +0.03(+0.40%)
Mar 10, 2021 7.105 7.113 7.077 7.084 43,746 -0.01(-0.20%)
Mar 09, 2021 7.155 7.155 7.084 7.098 43,615 -0.01(-0.20%)
Mar 08, 2021 7.148 7.213 7.113 7.113 37,727 -0.04(-0.50%)
Mar 05, 2021 7.248 7.284 7.134 7.148 81,417 -0.08(-1.09%)
Mar 04, 2021 7.284 7.291 7.220 7.227 57,539 -0.04(-0.49%)
Mar 03, 2021 7.220 7.263 7.198 7.263 53,484 +0.06(+0.79%)
Mar 02, 2021 7.198 7.213 7.155 7.205 47,968 +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.