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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 7.394 7.408 7.324 7.380 91,678 -0.02(-0.29%)
Jan 28, 2021 7.472 7.472 7.254 7.401 25,350 -0.01(-0.10%)
Jan 27, 2021 7.437 7.474 7.408 7.408 46,487 -0.04(-0.47%)
Jan 26, 2021 7.458 7.458 7.422 7.444 64,241 +0.00(+0.00%)
Jan 25, 2021 7.458 7.486 7.394 7.444 76,371 -0.01(-0.09%)
Jan 22, 2021 7.486 7.507 7.444 7.451 23,878 -0.01(-0.09%)
Jan 21, 2021 7.507 7.514 7.437 7.458 44,703 +0.01(+0.09%)
Jan 20, 2021 7.465 7.542 7.429 7.451 45,767 +0.01(+0.19%)
Jan 19, 2021 7.429 7.662 7.422 7.437 76,392 +0.01(+0.09%)
Jan 15, 2021 7.458 7.507 7.429 7.429 39,940 -0.01(-0.09%)
Jan 14, 2021 7.472 7.472 7.437 7.437 59,580 -0.02(-0.28%)
Jan 13, 2021 7.437 7.486 7.437 7.458 14,895 +0.06(+0.76%)
Jan 12, 2021 7.422 7.422 7.394 7.401 48,252 -0.02(-0.28%)
Jan 11, 2021 7.444 7.450 7.422 7.422 34,913 -0.05(-0.66%)
Jan 08, 2021 7.556 7.556 7.465 7.472 69,078 -0.08(-1.12%)
Jan 07, 2021 7.465 7.577 7.451 7.556 121,873 +0.13(+1.80%)
Jan 06, 2021 7.415 7.437 7.387 7.422 104,346 +0.01(+0.19%)
Jan 05, 2021 7.415 7.437 7.394 7.408 122,949 -0.01(-0.09%)
Jan 04, 2021 7.458 7.458 7.380 7.415 128,426 +0.05(+0.67%)
Dec 31, 2020 7.366 7.366 7.366 248,584 +0.01(+0.09%)
Dec 30, 2020 7.345 7.380 7.331 7.359 248,584 -0.01(-0.09%)
Dec 29, 2020 7.366 7.373 7.338 7.366 69,493 +0.02(+0.29%)
Dec 28, 2020 7.296 7.345 7.296 7.345 112,130 +0.03(+0.48%)
Dec 24, 2020 7.282 7.324 7.282 7.310 56,000 +0.01(+0.10%)
Dec 23, 2020 7.282 7.331 7.206 7.303 196,401 -0.02(-0.29%)
Dec 22, 2020 7.303 7.338 7.303 7.324 78,239 +0.01(+0.10%)
Dec 21, 2020 7.303 7.331 7.303 7.317 71,897 -0.06(-0.76%)
Dec 18, 2020 7.394 7.401 7.361 7.373 69,606 -0.01(-0.19%)
Dec 17, 2020 7.415 7.415 7.366 7.387 45,455 +0.01(+0.09%)
Dec 16, 2020 7.331 7.394 7.331 7.380 48,850 +0.01(+0.19%)
Dec 15, 2020 7.345 7.394 7.338 7.366 68,487 +0.05(+0.67%)
Dec 14, 2020 7.394 7.408 7.303 7.317 65,143 -0.06(-0.85%)
Dec 11, 2020 7.338 7.422 7.332 7.380 50,987 +0.06(+0.86%)
Dec 10, 2020 7.345 7.345 7.282 7.317 43,035 -0.02(-0.29%)
Dec 09, 2020 7.338 7.338 7.331 7.338 23,729 +0.02(+0.27%)
Dec 08, 2020 7.324 7.324 7.303 7.319 47,534 -0.01(-0.08%)
Dec 07, 2020 7.275 7.324 7.275 7.324 97,375 +0.04(+0.58%)
Dec 04, 2020 7.317 7.317 7.261 7.282 112,000 +0.00(+0.05%)
Dec 03, 2020 7.261 7.324 7.240 7.279 77,066 +0.09(+1.31%)
Dec 02, 2020 7.185 7.188 7.164 7.185 29,359 +0.01(+0.10%)
Dec 01, 2020 7.220 7.254 7.171 7.178 52,552 +0.01(+0.10%)
Nov 30, 2020 7.295 7.295 7.164 7.171 56,680 -0.08(-1.05%)
Nov 27, 2020 7.268 7.268 7.223 7.247 28,145 +0.01(+0.19%)
Nov 25, 2020 7.219 7.233 7.198 7.233 24,104 +0.03(+0.38%)
Nov 24, 2020 7.101 7.205 7.094 7.205 35,803 +0.10(+1.46%)
Nov 23, 2020 7.081 7.101 7.081 7.101 27,018 +0.02(+0.29%)
Nov 20, 2020 7.101 7.101 7.074 7.081 34,496 +0.00(+0.00%)
Nov 19, 2020 7.067 7.084 7.046 7.081 103,265 +0.00(+0.00%)
Nov 18, 2020 7.032 7.088 6.977 7.081 23,745 +0.03(+0.49%)
Nov 17, 2020 6.880 7.046 6.880 7.046 22,297 +0.13(+1.83%)
Nov 16, 2020 6.894 6.928 6.862 6.920 39,239 +0.06(+0.88%)
Nov 13, 2020 6.859 6.866 6.859 6.859 20,784 +0.01(+0.20%)
Nov 12, 2020 6.824 6.866 6.807 6.845 28,365 -0.01(-0.20%)
Nov 11, 2020 6.803 6.880 6.803 6.859 20,233 +0.03(+0.51%)
Nov 10, 2020 6.776 6.834 6.769 6.824 22,938 +0.05(+0.72%)
Nov 09, 2020 6.831 6.831 6.776 6.776 28,374 +0.06(+0.93%)
Nov 06, 2020 6.734 6.734 6.665 6.713 87,036 +0.01(+0.10%)
Nov 05, 2020 6.679 6.725 6.679 6.706 30,992 +0.02(+0.31%)
Nov 04, 2020 6.603 6.686 6.603 6.686 17,928 +0.11(+1.69%)
Nov 03, 2020 6.547 6.575 6.533 6.575 78,365 +0.03(+0.42%)
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.