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 (%)
Mar 31, 2021 7.161 7.161 7.132 7.161 116,821 +0.00(+0.00%)
Mar 30, 2021 7.175 7.175 7.146 7.161 83,514 +0.01(+0.10%)
Mar 29, 2021 7.175 7.175 7.154 7.154 86,543 +0.04(+0.50%)
Mar 26, 2021 7.132 7.146 7.082 7.118 42,958 +0.01(+0.20%)
Mar 25, 2021 7.146 7.168 7.096 7.104 97,754 -0.05(-0.70%)
Mar 24, 2021 7.168 7.168 7.147 7.154 111,511 -0.01(-0.20%)
Mar 23, 2021 7.161 7.168 7.125 7.168 89,070 +0.01(+0.20%)
Mar 22, 2021 7.132 7.161 7.132 7.154 60,599 +0.01(+0.20%)
Mar 19, 2021 7.139 7.154 7.132 7.139 54,992 +0.04(+0.60%)
Mar 18, 2021 7.161 7.161 7.089 7.096 45,643 -0.05(-0.70%)
Mar 17, 2021 7.154 7.168 7.132 7.146 28,793 +0.02(+0.30%)
Mar 16, 2021 7.168 7.168 7.125 7.125 59,566 -0.02(-0.30%)
Mar 15, 2021 7.132 7.161 7.104 7.146 83,451 +0.05(+0.70%)
Mar 12, 2021 7.054 7.096 7.054 7.096 37,781 -0.01(-0.20%)
Mar 11, 2021 7.096 7.132 7.096 7.111 41,100 +0.03(+0.40%)
Mar 10, 2021 7.104 7.111 7.075 7.082 43,757 -0.01(-0.20%)
Mar 09, 2021 7.154 7.154 7.082 7.096 43,627 -0.01(-0.20%)
Mar 08, 2021 7.146 7.211 7.111 7.111 37,737 -0.04(-0.50%)
Mar 05, 2021 7.246 7.282 7.132 7.146 81,439 -0.08(-1.09%)
Mar 04, 2021 7.282 7.289 7.218 7.225 57,554 -0.04(-0.49%)
Mar 03, 2021 7.218 7.261 7.196 7.261 53,497 +0.06(+0.79%)
Mar 02, 2021 7.196 7.211 7.154 7.204 47,980 +0.03(+0.40%)
Mar 01, 2021 7.182 7.182 7.146 7.175 45,113 +0.05(+0.70%)
Feb 26, 2021 7.238 7.238 7.125 7.125 81,246 +0.00(+0.00%)
Feb 25, 2021 7.267 7.267 7.097 7.125 120,992 -0.13(-1.86%)
Feb 24, 2021 7.267 7.267 7.203 7.260 80,754 -0.04(-0.58%)
Feb 23, 2021 7.267 7.465 6.905 7.302 275,252 +0.04(+0.59%)
Feb 22, 2021 7.324 7.331 7.238 7.260 158,684 -0.06(-0.87%)
Feb 19, 2021 7.699 7.699 7.238 7.324 236,404 -0.22(-2.91%)
Feb 18, 2021 7.572 7.600 7.479 7.543 59,418 -0.04(-0.47%)
Feb 17, 2021 7.444 7.614 7.416 7.579 53,350 +0.16(+2.10%)
Feb 16, 2021 7.444 7.444 7.401 7.423 111,410 -0.06(-0.85%)
Feb 12, 2021 7.465 7.522 7.465 7.487 57,408 -0.01(-0.19%)
Feb 11, 2021 7.508 7.536 7.501 7.501 44,229 +0.02(+0.28%)
Feb 10, 2021 7.465 7.501 7.437 7.479 43,509 +0.03(+0.38%)
Feb 09, 2021 7.444 7.472 7.417 7.451 55,989 -0.02(-0.22%)
Feb 08, 2021 7.522 7.522 7.451 7.467 319,240 +0.02(+0.31%)
Feb 05, 2021 7.373 7.479 7.359 7.444 98,172 +0.06(+0.86%)
Feb 04, 2021 7.380 7.394 7.352 7.380 60,673 +0.03(+0.39%)
Feb 03, 2021 7.394 7.444 7.352 7.352 62,768 -0.03(-0.38%)
Feb 02, 2021 7.409 7.409 7.373 7.380 53,989 -0.01(-0.10%)
Feb 01, 2021 7.387 7.430 7.380 7.387 38,479 +0.01(+0.10%)
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%)
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.