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 )

6.430 -0.000 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 5.515 5.515 5.268 5.276 65,361 -0.06(-1.05%)
May 27, 2022 5.300 5.356 5.300 5.332 38,639 +0.04(+0.75%)
May 26, 2022 5.388 5.388 5.284 5.292 46,820 +0.02(+0.45%)
May 25, 2022 5.228 5.329 5.228 5.268 35,462 +0.03(+0.61%)
May 24, 2022 5.172 5.252 5.172 5.236 26,656 +0.01(+0.15%)
May 23, 2022 5.260 5.332 5.228 5.228 53,732 -0.03(-0.53%)
May 20, 2022 5.212 5.276 5.212 5.256 7,538 +0.04(+0.69%)
May 19, 2022 5.220 5.292 5.212 5.220 18,315 +0.00(+0.00%)
May 18, 2022 5.252 5.276 5.216 5.220 16,389 -0.06(-1.06%)
May 17, 2022 5.212 5.292 5.180 5.276 12,531 +0.06(+1.22%)
May 16, 2022 5.236 5.269 5.196 5.212 15,388 +0.02(+0.46%)
May 13, 2022 5.180 5.204 5.117 5.188 10,500 +0.06(+1.24%)
May 12, 2022 5.077 5.188 5.077 5.125 25,035 -0.07(-1.30%)
May 11, 2022 5.164 5.236 5.164 5.192 12,019 -0.01(-0.23%)
May 10, 2022 5.204 5.276 5.188 5.204 18,105 +0.02(+0.46%)
May 09, 2022 5.220 5.276 5.172 5.180 17,989 -0.08(-1.52%)
May 06, 2022 5.252 5.292 5.252 5.260 30,207 -0.06(-1.05%)
May 05, 2022 5.396 5.396 5.308 5.316 26,594 -0.13(-2.34%)
May 04, 2022 5.435 5.459 5.380 5.443 26,897 -0.02(-0.29%)
May 03, 2022 5.507 5.523 5.436 5.459 37,008 -0.06(-1.15%)
May 02, 2022 5.539 5.655 5.491 5.523 19,378 +0.02(+0.43%)
Apr 29, 2022 5.404 5.539 5.365 5.499 65,584 -0.03(-0.57%)
Apr 28, 2022 5.428 5.626 5.428 5.531 286,753 +0.05(+0.86%)
Apr 27, 2022 5.453 5.499 5.410 5.483 16,906 +0.03(+0.54%)
Apr 26, 2022 5.420 5.486 5.420 5.454 48,030 -0.00(-0.03%)
Apr 25, 2022 5.460 5.507 5.436 5.456 54,148 -0.05(-0.94%)
Apr 22, 2022 5.499 5.554 5.436 5.507 36,901 -0.01(-0.14%)
Apr 21, 2022 5.554 5.554 5.515 5.515 43,890 -0.05(-0.85%)
Apr 20, 2022 5.468 5.562 5.468 5.562 64,812 +0.08(+1.44%)
Apr 19, 2022 5.428 5.483 5.420 5.483 54,581 +0.01(+0.14%)
Apr 18, 2022 5.531 5.531 5.460 5.475 71,296 -0.02(-0.29%)
Apr 14, 2022 5.594 5.603 5.475 5.491 87,752 -0.10(-1.84%)
Apr 13, 2022 5.626 5.669 5.562 5.594 148,874 -0.04(-0.70%)
Apr 12, 2022 5.633 5.720 5.626 5.633 32,266 +0.00(+0.00%)
Apr 11, 2022 5.705 5.728 5.579 5.633 48,074 -0.08(-1.38%)
Apr 08, 2022 5.752 5.901 5.712 5.712 42,849 -0.05(-0.82%)
Apr 07, 2022 5.807 5.807 5.721 5.760 14,881 -0.09(-1.49%)
Apr 06, 2022 5.831 5.847 5.739 5.847 33,873 +0.01(+0.14%)
Apr 05, 2022 5.902 5.910 5.839 5.839 49,345 -0.06(-1.07%)
Apr 04, 2022 5.863 5.946 5.863 5.902 63,735 -0.01(-0.17%)
Apr 01, 2022 5.855 5.942 5.784 5.912 56,102 +0.06(+0.99%)
Mar 31, 2022 5.737 5.921 5.729 5.855 53,350 +0.13(+2.19%)
Mar 30, 2022 5.690 5.761 5.690 5.729 38,266 +0.04(+0.69%)
Mar 29, 2022 5.580 5.721 5.580 5.690 46,631 +0.09(+1.68%)
Mar 28, 2022 5.604 5.610 5.565 5.596 32,389 +0.02(+0.42%)
Mar 25, 2022 5.533 5.573 5.518 5.573 42,611 +0.02(+0.28%)
Mar 24, 2022 5.565 5.588 5.541 5.557 34,575 -0.02(-0.42%)
Mar 23, 2022 5.580 5.651 5.580 5.580 75,890 -0.04(-0.70%)
Mar 22, 2022 5.745 5.745 5.612 5.620 136,240 -0.09(-1.65%)
Mar 21, 2022 5.721 5.784 5.686 5.714 31,824 -0.04(-0.68%)
Mar 18, 2022 5.792 5.792 5.714 5.753 46,702 -0.01(-0.14%)
Mar 17, 2022 5.698 5.802 5.643 5.761 54,965 +0.05(+0.96%)
Mar 16, 2022 5.588 5.721 5.588 5.706 61,974 +0.14(+2.54%)
Mar 15, 2022 5.588 5.627 5.526 5.565 51,843 -0.02(-0.28%)
Mar 14, 2022 5.706 5.706 5.494 5.580 82,144 -0.09(-1.66%)
Mar 11, 2022 5.737 5.776 5.674 5.674 74,666 -0.07(-1.23%)
Mar 10, 2022 5.745 5.800 5.698 5.745 77,718 -0.01(-0.14%)
Mar 09, 2022 5.690 5.831 5.690 5.753 50,710 +0.05(+0.96%)
Mar 08, 2022 5.596 5.768 5.596 5.698 94,930 +0.08(+1.39%)
Mar 07, 2022 5.721 5.753 5.618 5.620 70,603 -0.16(-2.85%)
Mar 04, 2022 5.925 5.925 5.729 5.784 78,397 -0.20(-3.28%)
Mar 03, 2022 6.184 6.240 5.831 5.980 98,768 -0.22(-3.54%)
Mar 02, 2022 6.184 6.207 6.113 6.200 45,327 +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.