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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.567 5.567 5.317 5.325 64,757 -0.06(-1.05%)
May 27, 2022 5.349 5.406 5.349 5.382 38,282 +0.04(+0.75%)
May 26, 2022 5.438 5.438 5.333 5.341 46,387 +0.02(+0.45%)
May 25, 2022 5.277 5.379 5.277 5.317 35,134 +0.03(+0.61%)
May 24, 2022 5.221 5.301 5.221 5.285 26,410 +0.01(+0.15%)
May 23, 2022 5.309 5.382 5.277 5.277 53,236 -0.03(-0.53%)
May 20, 2022 5.261 5.325 5.261 5.305 7,468 +0.04(+0.69%)
May 19, 2022 5.269 5.341 5.261 5.269 18,146 +0.00(+0.00%)
May 18, 2022 5.301 5.325 5.265 5.269 16,237 -0.06(-1.06%)
May 17, 2022 5.261 5.341 5.229 5.325 12,415 +0.06(+1.22%)
May 16, 2022 5.285 5.319 5.245 5.261 15,245 +0.02(+0.46%)
May 13, 2022 5.229 5.253 5.164 5.237 10,403 +0.06(+1.24%)
May 12, 2022 5.124 5.237 5.124 5.172 24,804 -0.07(-1.30%)
May 11, 2022 5.213 5.285 5.213 5.241 11,908 -0.01(-0.23%)
May 10, 2022 5.253 5.325 5.237 5.253 17,938 +0.02(+0.46%)
May 09, 2022 5.269 5.325 5.221 5.229 17,822 -0.08(-1.52%)
May 06, 2022 5.301 5.341 5.301 5.309 29,928 -0.06(-1.05%)
May 05, 2022 5.446 5.446 5.357 5.365 26,348 -0.13(-2.34%)
May 04, 2022 5.486 5.510 5.430 5.494 26,649 -0.02(-0.29%)
May 03, 2022 5.559 5.575 5.487 5.510 36,666 -0.06(-1.15%)
May 02, 2022 5.591 5.707 5.542 5.575 19,199 +0.02(+0.43%)
Apr 29, 2022 5.455 5.590 5.415 5.550 64,978 -0.03(-0.57%)
Apr 28, 2022 5.479 5.678 5.479 5.582 284,102 +0.05(+0.86%)
Apr 27, 2022 5.504 5.550 5.460 5.535 16,750 +0.03(+0.54%)
Apr 26, 2022 5.471 5.537 5.471 5.505 47,586 -0.00(-0.03%)
Apr 25, 2022 5.511 5.558 5.487 5.506 53,647 -0.05(-0.94%)
Apr 22, 2022 5.550 5.606 5.487 5.558 36,560 -0.01(-0.14%)
Apr 21, 2022 5.606 5.606 5.566 5.566 43,484 -0.05(-0.85%)
Apr 20, 2022 5.519 5.614 5.519 5.614 64,213 +0.08(+1.44%)
Apr 19, 2022 5.479 5.535 5.471 5.535 54,076 +0.01(+0.14%)
Apr 18, 2022 5.582 5.582 5.511 5.527 70,637 -0.02(-0.29%)
Apr 14, 2022 5.646 5.656 5.527 5.542 86,941 -0.10(-1.84%)
Apr 13, 2022 5.678 5.722 5.614 5.646 147,498 -0.04(-0.70%)
Apr 12, 2022 5.686 5.774 5.678 5.686 31,968 +0.00(+0.00%)
Apr 11, 2022 5.758 5.782 5.631 5.686 47,630 -0.08(-1.38%)
Apr 08, 2022 5.806 5.956 5.766 5.766 42,453 -0.05(-0.82%)
Apr 07, 2022 5.861 5.861 5.775 5.814 14,743 -0.09(-1.49%)
Apr 06, 2022 5.885 5.901 5.792 5.901 33,560 +0.01(+0.14%)
Apr 05, 2022 5.957 5.965 5.893 5.893 48,888 -0.06(-1.07%)
Apr 04, 2022 5.917 6.001 5.917 5.957 63,146 -0.01(-0.17%)
Apr 01, 2022 5.909 5.997 5.838 5.968 55,583 +0.06(+0.99%)
Mar 31, 2022 5.791 5.977 5.783 5.909 52,857 +0.13(+2.19%)
Mar 30, 2022 5.743 5.814 5.743 5.783 37,912 +0.04(+0.69%)
Mar 29, 2022 5.632 5.775 5.632 5.743 46,200 +0.09(+1.68%)
Mar 28, 2022 5.656 5.663 5.617 5.648 32,090 +0.02(+0.42%)
Mar 25, 2022 5.585 5.625 5.569 5.625 42,217 +0.02(+0.28%)
Mar 24, 2022 5.617 5.640 5.593 5.609 34,255 -0.02(-0.42%)
Mar 23, 2022 5.632 5.704 5.632 5.632 75,188 -0.04(-0.70%)
Mar 22, 2022 5.799 5.799 5.664 5.672 134,980 -0.09(-1.65%)
Mar 21, 2022 5.775 5.838 5.739 5.767 31,530 -0.04(-0.68%)
Mar 18, 2022 5.846 5.846 5.767 5.806 46,271 -0.01(-0.14%)
Mar 17, 2022 5.751 5.856 5.696 5.814 54,457 +0.06(+0.96%)
Mar 16, 2022 5.640 5.775 5.640 5.759 61,401 +0.14(+2.54%)
Mar 15, 2022 5.640 5.680 5.577 5.617 51,364 -0.02(-0.28%)
Mar 14, 2022 5.759 5.759 5.545 5.632 81,385 -0.09(-1.66%)
Mar 11, 2022 5.791 5.830 5.727 5.727 73,976 -0.07(-1.23%)
Mar 10, 2022 5.799 5.854 5.752 5.799 77,000 -0.01(-0.14%)
Mar 09, 2022 5.743 5.886 5.743 5.806 50,241 +0.06(+0.96%)
Mar 08, 2022 5.648 5.822 5.648 5.751 94,053 +0.08(+1.39%)
Mar 07, 2022 5.775 5.806 5.670 5.672 69,950 -0.17(-2.85%)
Mar 04, 2022 5.981 5.981 5.783 5.838 77,672 -0.20(-3.28%)
Mar 03, 2022 6.242 6.298 5.886 6.036 97,855 -0.22(-3.54%)
Mar 02, 2022 6.242 6.265 6.170 6.257 44,908 +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.