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 (%)
May 28, 2021 7.439 7.454 7.439 7.453 118,710 +0.01(+0.20%)
May 27, 2021 7.439 7.439 7.431 7.439 53,621 +0.00(+0.00%)
May 26, 2021 7.424 7.453 7.417 7.439 133,047 +0.01(+0.20%)
May 25, 2021 7.431 7.431 7.409 7.424 33,222 +0.00(+0.00%)
May 24, 2021 7.424 7.431 7.417 7.424 50,304 +0.01(+0.20%)
May 21, 2021 7.417 7.417 7.395 7.409 62,041 -0.01(-0.10%)
May 20, 2021 7.431 7.431 7.402 7.417 30,961 +0.00(+0.00%)
May 19, 2021 7.380 7.424 7.380 7.417 72,699 +0.01(+0.20%)
May 18, 2021 7.395 7.402 7.336 7.402 50,791 +0.04(+0.50%)
May 17, 2021 7.336 7.365 7.321 7.365 29,333 +0.03(+0.40%)
May 14, 2021 7.278 7.343 7.278 7.336 38,182 +0.04(+0.50%)
May 13, 2021 7.285 7.321 7.197 7.299 97,481 -0.01(-0.10%)
May 12, 2021 7.373 7.395 7.299 7.307 74,990 -0.08(-1.09%)
May 11, 2021 7.358 7.402 7.358 7.387 50,017 -0.03(-0.40%)
May 10, 2021 7.417 7.424 7.409 7.417 99,781 +0.01(+0.10%)
May 07, 2021 7.409 7.413 7.380 7.409 118,756 +0.02(+0.30%)
May 06, 2021 7.365 7.387 7.358 7.387 102,732 +0.02(+0.30%)
May 05, 2021 7.373 7.395 7.358 7.365 49,863 -0.01(-0.10%)
May 04, 2021 7.380 7.409 7.365 7.373 53,004 -0.02(-0.30%)
May 03, 2021 7.439 7.446 7.365 7.395 158,115 -0.00(-0.04%)
Apr 30, 2021 7.380 7.402 7.380 7.397 54,599 -0.00(-0.06%)
Apr 29, 2021 7.417 7.431 7.366 7.402 71,537 +0.01(+0.10%)
Apr 28, 2021 7.395 7.431 7.388 7.395 134,884 +0.01(+0.10%)
Apr 27, 2021 7.388 7.402 7.377 7.388 105,346 +0.02(+0.32%)
Apr 26, 2021 7.358 7.373 7.351 7.364 69,935 +0.01(+0.10%)
Apr 23, 2021 7.351 7.366 7.344 7.357 50,610 +0.03(+0.47%)
Apr 22, 2021 7.337 7.359 7.308 7.322 77,328 +0.01(+0.20%)
Apr 21, 2021 7.271 7.315 7.271 7.308 54,223 +0.04(+0.60%)
Apr 20, 2021 7.271 7.286 7.264 7.264 52,968 -0.00(-0.06%)
Apr 19, 2021 7.271 7.278 7.257 7.269 53,512 +0.00(+0.06%)
Apr 16, 2021 7.271 7.271 7.249 7.264 51,848 +0.01(+0.20%)
Apr 15, 2021 7.242 7.257 7.235 7.249 78,419 +0.01(+0.20%)
Apr 14, 2021 7.257 7.257 7.213 7.235 47,069 +0.02(+0.30%)
Apr 13, 2021 7.220 7.220 7.198 7.213 69,724 +0.02(+0.30%)
Apr 12, 2021 7.220 7.228 7.191 7.191 101,196 -0.02(-0.30%)
Apr 09, 2021 7.213 7.220 7.184 7.213 233,524 +0.01(+0.20%)
Apr 08, 2021 7.198 7.198 7.191 7.198 48,425 +0.04(+0.51%)
Apr 07, 2021 7.169 7.173 7.155 7.162 158,078 +0.00(+0.00%)
Apr 06, 2021 7.198 7.198 7.162 7.162 48,007 -0.02(-0.30%)
Apr 05, 2021 7.213 7.213 7.184 7.184 31,375 -0.03(-0.40%)
Apr 01, 2021 7.228 7.264 7.198 7.213 74,540 -0.01(-0.20%)
Mar 31, 2021 7.228 7.228 7.199 7.228 115,741 +0.00(+0.00%)
Mar 30, 2021 7.242 7.242 7.213 7.228 82,742 +0.01(+0.10%)
Mar 29, 2021 7.242 7.242 7.220 7.220 85,743 +0.04(+0.50%)
Mar 26, 2021 7.199 7.213 7.148 7.184 42,561 +0.01(+0.20%)
Mar 25, 2021 7.213 7.235 7.163 7.170 96,851 -0.05(-0.70%)
Mar 24, 2021 7.235 7.235 7.213 7.220 110,480 -0.01(-0.20%)
Mar 23, 2021 7.228 7.235 7.192 7.235 88,247 +0.01(+0.20%)
Mar 22, 2021 7.199 7.228 7.199 7.220 60,039 +0.01(+0.20%)
Mar 19, 2021 7.206 7.220 7.199 7.206 54,484 +0.04(+0.60%)
Mar 18, 2021 7.228 7.228 7.155 7.163 45,221 -0.05(-0.70%)
Mar 17, 2021 7.220 7.235 7.199 7.213 28,527 +0.02(+0.30%)
Mar 16, 2021 7.235 7.235 7.191 7.191 59,016 -0.02(-0.30%)
Mar 15, 2021 7.199 7.228 7.170 7.213 82,679 +0.05(+0.71%)
Mar 12, 2021 7.119 7.163 7.119 7.163 37,431 -0.01(-0.20%)
Mar 11, 2021 7.163 7.199 7.163 7.177 40,720 +0.03(+0.40%)
Mar 10, 2021 7.170 7.177 7.141 7.148 43,352 -0.01(-0.20%)
Mar 09, 2021 7.220 7.220 7.148 7.163 43,223 -0.01(-0.20%)
Mar 08, 2021 7.213 7.278 7.177 7.177 37,388 -0.04(-0.50%)
Mar 05, 2021 7.314 7.350 7.199 7.213 80,686 -0.08(-1.09%)
Mar 04, 2021 7.350 7.357 7.285 7.292 57,022 -0.04(-0.49%)
Mar 03, 2021 7.285 7.329 7.264 7.329 53,003 +0.06(+0.79%)
Mar 02, 2021 7.264 7.278 7.220 7.271 47,536 +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.