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 (%)
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%)
Jan 03, 2022 7.383 7.445 7.108 7.391 146,309 -0.05(-0.68%)
Dec 31, 2021 7.495 7.510 7.431 7.441 95,627 -0.02(-0.31%)
Dec 30, 2021 7.526 7.526 7.457 7.465 118,421 -0.05(-0.62%)
Dec 29, 2021 7.550 7.557 7.495 7.511 81,690 -0.05(-0.61%)
Dec 28, 2021 7.581 7.604 7.550 7.557 37,150 +0.00(+0.00%)
Dec 27, 2021 7.611 7.611 7.550 7.557 50,784 -0.02(-0.31%)
Dec 23, 2021 7.565 7.650 7.558 7.581 33,537 +0.02(+0.24%)
Dec 22, 2021 7.557 7.565 7.549 7.563 18,513 +0.01(+0.17%)
Dec 21, 2021 7.503 7.572 7.503 7.550 56,547 +0.02(+0.31%)
Dec 20, 2021 7.666 7.666 7.488 7.526 122,779 -0.12(-1.62%)
Dec 17, 2021 7.673 7.673 7.542 7.650 26,162 -0.02(-0.30%)
Dec 16, 2021 7.619 7.681 7.588 7.673 28,494 +0.08(+1.02%)
Dec 15, 2021 7.565 7.635 7.565 7.596 36,921 +0.02(+0.31%)
Dec 14, 2021 7.604 7.689 7.569 7.573 71,198 -0.03(-0.41%)
Dec 13, 2021 7.619 7.694 7.596 7.604 40,447 -0.04(-0.51%)
Dec 10, 2021 7.697 7.697 7.627 7.642 32,813 -0.02(-0.30%)
Dec 09, 2021 7.681 7.681 7.643 7.666 25,519 +0.00(+0.00%)
Dec 08, 2021 7.673 7.712 7.658 7.666 62,684 -0.05(-0.70%)
Dec 07, 2021 7.735 7.735 7.704 7.720 21,489 -0.01(-0.10%)
Dec 06, 2021 7.697 7.735 7.697 7.728 33,219 +0.02(+0.30%)
Dec 03, 2021 7.728 7.735 7.681 7.704 45,217 -0.01(-0.10%)
Dec 02, 2021 7.712 7.735 7.681 7.712 39,658 +0.01(+0.18%)
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.