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 (%)
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%)
Dec 01, 2021 7.704 7.735 7.689 7.698 40,037 -0.00(-0.03%)
Nov 30, 2021 7.693 7.700 7.677 7.700 49,247 +0.02(+0.30%)
Nov 29, 2021 7.677 7.693 7.624 7.677 71,038 +0.05(+0.60%)
Nov 26, 2021 7.608 7.644 7.539 7.631 44,767 +0.02(+0.30%)
Nov 24, 2021 7.647 7.677 7.593 7.608 70,099 -0.03(-0.40%)
Nov 23, 2021 7.677 7.715 7.639 7.639 66,320 -0.05(-0.70%)
Nov 22, 2021 7.716 7.762 7.693 7.693 34,420 -0.03(-0.40%)
Nov 19, 2021 7.723 7.731 7.687 7.723 35,135 +0.01(+0.10%)
Nov 18, 2021 7.677 7.716 7.677 7.716 161,161 +0.03(+0.43%)
Nov 17, 2021 7.700 7.716 7.683 7.683 34,768 -0.03(-0.33%)
Nov 16, 2021 7.716 7.716 7.693 7.708 15,826 +0.01(+0.10%)
Nov 15, 2021 7.693 7.716 7.677 7.700 49,140 +0.02(+0.20%)
Nov 12, 2021 7.708 7.723 7.677 7.685 36,750 -0.04(-0.50%)
Nov 11, 2021 7.708 7.731 7.693 7.723 31,554 +0.02(+0.30%)
Nov 10, 2021 7.677 7.700 45,313 +0.02(+0.20%)
Nov 09, 2021 7.700 7.708 7.677 7.685 29,236 +0.01(+0.10%)
Nov 08, 2021 7.693 7.708 7.677 7.677 15,828 -0.01(-0.10%)
Nov 05, 2021 7.662 7.708 7.662 7.685 42,154 +0.03(+0.40%)
Nov 04, 2021 7.654 7.699 7.654 7.654 44,020 -0.02(-0.20%)
Nov 03, 2021 7.716 7.719 7.654 7.670 42,464 -0.05(-0.60%)
Nov 02, 2021 7.739 7.753 7.693 7.716 55,225 -0.01(-0.10%)
Nov 01, 2021 7.862 7.785 7.677 7.723 65,449 -0.05(-0.64%)
Oct 29, 2021 7.773 7.780 7.705 7.773 34,790 +0.01(+0.10%)
Oct 28, 2021 7.743 7.773 7.721 7.766 62,797 +0.04(+0.49%)
Oct 27, 2021 7.743 7.751 7.713 7.728 33,830 +0.01(+0.10%)
Oct 26, 2021 7.720 7.720 39,884 -0.01(-0.10%)
Oct 25, 2021 7.743 7.743 7.720 7.728 77,104 -0.01(-0.10%)
Oct 22, 2021 7.751 7.769 7.720 7.735 39,556 +0.01(+0.10%)
Oct 21, 2021 7.735 7.781 7.720 7.728 57,473 -0.01(-0.10%)
Oct 20, 2021 7.751 7.788 7.728 7.735 56,776 +0.00(+0.00%)
Oct 19, 2021 7.705 7.735 7.682 7.735 39,770 +0.05(+0.59%)
Oct 18, 2021 7.674 7.697 7.653 7.690 35,259 +0.02(+0.20%)
Oct 15, 2021 7.674 7.674 7.651 7.674 44,994 +0.02(+0.30%)
Oct 14, 2021 7.682 7.694 7.636 7.651 109,462 -0.04(-0.50%)
Oct 13, 2021 7.697 7.712 7.682 7.690 35,998 +0.01(+0.10%)
Oct 12, 2021 7.682 7.697 7.682 7.682 41,475 +0.00(+0.00%)
Oct 11, 2021 7.697 7.697 7.663 7.682 39,220 +0.00(+0.00%)
Oct 08, 2021 7.720 7.720 7.659 7.682 33,644 -0.02(-0.20%)
Oct 07, 2021 7.690 7.705 7.646 7.697 59,712 +0.03(+0.40%)
Oct 06, 2021 7.583 7.697 7.583 7.667 280,660 +0.08(+1.11%)
Oct 05, 2021 7.613 7.613 7.583 7.583 23,960 -0.02(-0.20%)
Oct 04, 2021 7.606 7.621 7.583 7.598 26,681 -0.01(-0.10%)
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.