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 +0.110 (+1.72%)
Official Closing 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 (%)
Mar 31, 2022 5.792 5.978 5.784 5.911 52,843 +0.13(+2.19%)
Mar 30, 2022 5.745 5.816 5.745 5.784 37,903 +0.04(+0.69%)
Mar 29, 2022 5.634 5.776 5.634 5.745 46,188 +0.10(+1.68%)
Mar 28, 2022 5.658 5.664 5.618 5.650 32,082 +0.02(+0.42%)
Mar 25, 2022 5.586 5.626 5.571 5.626 42,206 +0.02(+0.28%)
Mar 24, 2022 5.618 5.642 5.594 5.610 34,246 -0.02(-0.42%)
Mar 23, 2022 5.634 5.705 5.634 5.634 75,169 -0.04(-0.70%)
Mar 22, 2022 5.800 5.800 5.666 5.673 134,945 -0.09(-1.65%)
Mar 21, 2022 5.776 5.840 5.741 5.768 31,522 -0.04(-0.68%)
Mar 18, 2022 5.848 5.848 5.768 5.808 46,259 -0.01(-0.14%)
Mar 17, 2022 5.753 5.858 5.697 5.816 54,443 +0.06(+0.96%)
Mar 16, 2022 5.642 5.776 5.642 5.761 61,385 +0.14(+2.54%)
Mar 15, 2022 5.642 5.681 5.579 5.618 51,350 -0.02(-0.28%)
Mar 14, 2022 5.761 5.761 5.547 5.634 81,364 -0.09(-1.66%)
Mar 11, 2022 5.792 5.832 5.729 5.729 73,957 -0.07(-1.23%)
Mar 10, 2022 5.800 5.855 5.753 5.800 76,980 -0.01(-0.14%)
Mar 09, 2022 5.745 5.887 5.745 5.808 50,228 +0.06(+0.96%)
Mar 08, 2022 5.650 5.824 5.650 5.753 94,028 +0.08(+1.39%)
Mar 07, 2022 5.776 5.808 5.672 5.673 69,932 -0.17(-2.85%)
Mar 04, 2022 5.982 5.982 5.784 5.840 77,652 -0.20(-3.28%)
Mar 03, 2022 6.243 6.300 5.887 6.037 97,829 -0.22(-3.54%)
Mar 02, 2022 6.243 6.267 6.172 6.259 44,896 +0.02(+0.25%)
Mar 01, 2022 6.481 6.504 6.204 6.243 108,841 -0.24(-3.72%)
Feb 28, 2022 6.532 6.594 6.461 6.485 60,966 -0.09(-1.31%)
Feb 25, 2022 6.524 6.587 6.516 6.571 37,337 +0.01(+0.12%)
Feb 24, 2022 6.461 6.563 6.461 6.563 74,799 -0.02(-0.24%)
Feb 23, 2022 6.634 6.657 6.563 6.579 36,980 -0.03(-0.48%)
Feb 22, 2022 6.673 6.712 6.610 6.610 56,436 -0.14(-2.09%)
Feb 18, 2022 6.751 0 +0.00(+0.00%)
Feb 17, 2022 6.775 6.791 6.750 6.751 54,731 -0.05(-0.75%)
Feb 16, 2022 6.846 6.846 6.767 6.803 62,371 -0.00(-0.06%)
Feb 15, 2022 6.885 6.901 6.791 6.806 84,594 -0.02(-0.34%)
Feb 14, 2022 6.908 6.975 6.814 6.830 70,987 -0.15(-2.14%)
Feb 11, 2022 7.089 7.089 6.971 6.979 59,930 -0.07(-1.00%)
Feb 10, 2022 7.058 7.105 7.026 7.050 18,915 -0.04(-0.55%)
Feb 09, 2022 7.120 7.120 7.065 7.089 40,934 +0.04(+0.56%)
Feb 08, 2022 7.073 7.113 7.042 7.050 25,731 -0.05(-0.77%)
Feb 07, 2022 7.160 7.191 7.089 7.105 21,700 -0.07(-0.96%)
Feb 04, 2022 7.281 7.285 7.152 7.174 37,059 -0.10(-1.32%)
Feb 03, 2022 7.301 7.270 25,943 -0.09(-1.17%)
Feb 02, 2022 7.340 7.418 7.270 7.356 42,743 +0.05(+0.75%)
Feb 01, 2022 7.293 7.325 7.286 7.301 38,296 +0.00(+0.05%)
Jan 31, 2022 7.250 7.367 7.219 7.297 38,646 +0.05(+0.75%)
Jan 28, 2022 7.211 7.250 7.172 7.243 19,817 +0.07(+0.98%)
Jan 27, 2022 7.141 7.172 7.141 7.172 12,040 +0.08(+1.10%)
Jan 26, 2022 7.133 7.180 7.079 7.094 23,691 -0.02(-0.33%)
Jan 25, 2022 7.079 7.122 7.049 7.118 49,035 +0.06(+0.88%)
Jan 24, 2022 7.110 7.157 6.986 7.055 154,503 -0.14(-1.95%)
Jan 21, 2022 7.367 7.367 7.188 7.196 77,967 -0.17(-2.33%)
Jan 20, 2022 7.367 7.508 7.322 7.367 111,034 +0.05(+0.64%)
Jan 19, 2022 7.398 7.398 7.305 7.320 104,891 -0.08(-1.05%)
Jan 18, 2022 7.367 7.437 7.293 7.398 59,616 +0.05(+0.74%)
Jan 14, 2022 7.344 0 -0.04(-0.53%)
Jan 13, 2022 7.297 7.437 7.250 7.383 96,147 +0.12(+1.61%)
Jan 12, 2022 7.188 7.266 7.180 7.266 43,222 +0.09(+1.30%)
Jan 11, 2022 7.133 7.184 7.094 7.172 51,014 +0.06(+0.88%)
Jan 10, 2022 7.211 7.211 7.032 7.110 96,878 -0.10(-1.41%)
Jan 07, 2022 7.266 7.297 7.211 7.211 82,445 -0.05(-0.75%)
Jan 06, 2022 7.352 7.352 7.250 7.266 44,606 -0.05(-0.75%)
Jan 05, 2022 7.406 7.406 7.313 7.320 71,124 -0.09(-1.16%)
Jan 04, 2022 7.414 7.420 7.376 7.406 35,037 +0.02(+0.21%)
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.