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 )

6.510 -0.040 (-0.61%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 23, 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 (%)
Apr 29, 2022 5.455 5.590 5.415 5.550 64,978 -0.03(-0.57%)
Apr 28, 2022 5.479 5.678 5.479 5.582 284,102 +0.05(+0.86%)
Apr 27, 2022 5.504 5.550 5.460 5.535 16,750 +0.03(+0.54%)
Apr 26, 2022 5.471 5.537 5.471 5.505 47,586 -0.00(-0.03%)
Apr 25, 2022 5.511 5.558 5.487 5.506 53,647 -0.05(-0.94%)
Apr 22, 2022 5.550 5.606 5.487 5.558 36,560 -0.01(-0.14%)
Apr 21, 2022 5.606 5.606 5.566 5.566 43,484 -0.05(-0.85%)
Apr 20, 2022 5.519 5.614 5.519 5.614 64,213 +0.08(+1.44%)
Apr 19, 2022 5.479 5.535 5.471 5.535 54,076 +0.01(+0.14%)
Apr 18, 2022 5.582 5.582 5.511 5.527 70,637 -0.02(-0.29%)
Apr 14, 2022 5.646 5.656 5.527 5.542 86,941 -0.10(-1.84%)
Apr 13, 2022 5.678 5.722 5.614 5.646 147,498 -0.04(-0.70%)
Apr 12, 2022 5.686 5.774 5.678 5.686 31,968 +0.00(+0.00%)
Apr 11, 2022 5.758 5.782 5.631 5.686 47,630 -0.08(-1.38%)
Apr 08, 2022 5.806 5.956 5.766 5.766 42,453 -0.05(-0.82%)
Apr 07, 2022 5.861 5.861 5.775 5.814 14,743 -0.09(-1.49%)
Apr 06, 2022 5.885 5.901 5.792 5.901 33,560 +0.01(+0.14%)
Apr 05, 2022 5.957 5.965 5.893 5.893 48,888 -0.06(-1.07%)
Apr 04, 2022 5.917 6.001 5.917 5.957 63,146 -0.01(-0.17%)
Apr 01, 2022 5.909 5.997 5.838 5.968 55,583 +0.06(+0.99%)
Mar 31, 2022 5.791 5.977 5.783 5.909 52,857 +0.13(+2.19%)
Mar 30, 2022 5.743 5.814 5.743 5.783 37,912 +0.04(+0.69%)
Mar 29, 2022 5.632 5.775 5.632 5.743 46,200 +0.09(+1.68%)
Mar 28, 2022 5.656 5.663 5.617 5.648 32,090 +0.02(+0.42%)
Mar 25, 2022 5.585 5.625 5.569 5.625 42,217 +0.02(+0.28%)
Mar 24, 2022 5.617 5.640 5.593 5.609 34,255 -0.02(-0.42%)
Mar 23, 2022 5.632 5.704 5.632 5.632 75,188 -0.04(-0.70%)
Mar 22, 2022 5.799 5.799 5.664 5.672 134,980 -0.09(-1.65%)
Mar 21, 2022 5.775 5.838 5.739 5.767 31,530 -0.04(-0.68%)
Mar 18, 2022 5.846 5.846 5.767 5.806 46,271 -0.01(-0.14%)
Mar 17, 2022 5.751 5.856 5.696 5.814 54,457 +0.06(+0.96%)
Mar 16, 2022 5.640 5.775 5.640 5.759 61,401 +0.14(+2.54%)
Mar 15, 2022 5.640 5.680 5.577 5.617 51,364 -0.02(-0.28%)
Mar 14, 2022 5.759 5.759 5.545 5.632 81,385 -0.09(-1.66%)
Mar 11, 2022 5.791 5.830 5.727 5.727 73,976 -0.07(-1.23%)
Mar 10, 2022 5.799 5.854 5.752 5.799 77,000 -0.01(-0.14%)
Mar 09, 2022 5.743 5.886 5.743 5.806 50,241 +0.06(+0.96%)
Mar 08, 2022 5.648 5.822 5.648 5.751 94,053 +0.08(+1.39%)
Mar 07, 2022 5.775 5.806 5.670 5.672 69,950 -0.17(-2.85%)
Mar 04, 2022 5.981 5.981 5.783 5.838 77,672 -0.20(-3.28%)
Mar 03, 2022 6.242 6.298 5.886 6.036 97,855 -0.22(-3.54%)
Mar 02, 2022 6.242 6.265 6.170 6.257 44,908 +0.02(+0.25%)
Mar 01, 2022 6.479 6.503 6.202 6.242 108,869 -0.24(-3.72%)
Feb 28, 2022 6.530 6.593 6.459 6.483 60,982 -0.09(-1.31%)
Feb 25, 2022 6.522 6.585 6.514 6.569 37,347 +0.01(+0.12%)
Feb 24, 2022 6.459 6.561 6.459 6.561 74,819 -0.02(-0.24%)
Feb 23, 2022 6.632 6.656 6.561 6.577 36,990 -0.03(-0.48%)
Feb 22, 2022 6.671 6.710 6.608 6.608 56,451 -0.14(-2.09%)
Feb 18, 2022 6.750 0 +0.00(+0.00%)
Feb 17, 2022 6.773 6.789 6.748 6.750 54,745 -0.05(-0.75%)
Feb 16, 2022 6.844 6.844 6.765 6.801 62,387 -0.00(-0.06%)
Feb 15, 2022 6.883 6.899 6.789 6.805 84,616 -0.02(-0.34%)
Feb 14, 2022 6.907 6.973 6.812 6.828 71,005 -0.15(-2.14%)
Feb 11, 2022 7.087 7.087 6.969 6.977 59,946 -0.07(-1.00%)
Feb 10, 2022 7.056 7.103 7.024 7.048 18,920 -0.04(-0.55%)
Feb 09, 2022 7.119 7.119 7.064 7.087 40,945 +0.04(+0.56%)
Feb 08, 2022 7.072 7.112 7.040 7.048 25,738 -0.05(-0.77%)
Feb 07, 2022 7.158 7.189 7.087 7.103 21,706 -0.07(-0.96%)
Feb 04, 2022 7.280 7.283 7.150 7.172 37,069 -0.10(-1.32%)
Feb 03, 2022 7.299 7.268 25,950 -0.09(-1.17%)
Feb 02, 2022 7.338 7.416 7.268 7.354 42,754 +0.05(+0.75%)
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.