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 -0.070 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 5.411 5.411 5.169 5.177 66,613 -0.05(-1.05%)
May 27, 2022 5.200 5.255 5.200 5.232 39,379 +0.04(+0.75%)
May 26, 2022 5.286 5.286 5.185 5.192 47,717 +0.02(+0.45%)
May 25, 2022 5.130 5.229 5.130 5.169 36,141 +0.03(+0.61%)
May 24, 2022 5.075 5.153 5.075 5.138 27,167 +0.01(+0.15%)
May 23, 2022 5.161 5.232 5.130 5.130 54,762 -0.03(-0.53%)
May 20, 2022 5.114 5.177 5.114 5.157 7,682 +0.04(+0.69%)
May 19, 2022 5.122 5.192 5.114 5.122 18,666 +0.00(+0.00%)
May 18, 2022 5.153 5.177 5.118 5.122 16,703 -0.05(-1.06%)
May 17, 2022 5.114 5.192 5.083 5.177 12,771 +0.06(+1.22%)
May 16, 2022 5.138 5.170 5.099 5.114 15,682 +0.02(+0.46%)
May 13, 2022 5.083 5.106 5.021 5.091 10,702 +0.06(+1.24%)
May 12, 2022 4.981 5.091 4.981 5.028 25,515 -0.07(-1.30%)
May 11, 2022 5.067 5.138 5.067 5.095 12,249 -0.01(-0.23%)
May 10, 2022 5.106 5.177 5.091 5.106 18,452 +0.02(+0.46%)
May 09, 2022 5.122 5.177 5.075 5.083 18,333 -0.08(-1.52%)
May 06, 2022 5.153 5.192 5.153 5.161 30,786 -0.05(-1.05%)
May 05, 2022 5.294 5.294 5.208 5.216 27,103 -0.13(-2.34%)
May 04, 2022 5.333 5.357 5.279 5.341 27,413 -0.02(-0.29%)
May 03, 2022 5.404 5.419 5.334 5.357 37,717 -0.06(-1.15%)
May 02, 2022 5.435 5.548 5.388 5.419 19,749 +0.02(+0.43%)
Apr 29, 2022 5.303 5.435 5.264 5.396 66,840 -0.03(-0.57%)
Apr 28, 2022 5.326 5.520 5.326 5.427 292,245 +0.05(+0.86%)
Apr 27, 2022 5.350 5.396 5.308 5.380 17,230 +0.03(+0.54%)
Apr 26, 2022 5.318 5.383 5.318 5.352 48,950 -0.00(-0.03%)
Apr 25, 2022 5.357 5.404 5.334 5.353 55,185 -0.05(-0.94%)
Apr 22, 2022 5.396 5.450 5.334 5.404 37,608 -0.01(-0.14%)
Apr 21, 2022 5.450 5.450 5.411 5.411 44,730 -0.05(-0.85%)
Apr 20, 2022 5.365 5.458 5.365 5.458 66,054 +0.08(+1.44%)
Apr 19, 2022 5.326 5.380 5.318 5.380 55,626 +0.01(+0.14%)
Apr 18, 2022 5.427 5.427 5.357 5.373 72,662 -0.02(-0.29%)
Apr 14, 2022 5.489 5.498 5.373 5.388 89,433 -0.10(-1.84%)
Apr 13, 2022 5.520 5.562 5.458 5.489 151,726 -0.04(-0.70%)
Apr 12, 2022 5.528 5.613 5.520 5.528 32,884 +0.00(+0.00%)
Apr 11, 2022 5.597 5.621 5.474 5.528 48,995 -0.08(-1.38%)
Apr 08, 2022 5.644 5.790 5.605 5.605 43,670 -0.05(-0.82%)
Apr 07, 2022 5.698 5.698 5.614 5.652 15,166 -0.09(-1.49%)
Apr 06, 2022 5.721 5.737 5.631 5.737 34,522 +0.01(+0.14%)
Apr 05, 2022 5.791 5.799 5.729 5.729 50,290 -0.06(-1.07%)
Apr 04, 2022 5.752 5.834 5.752 5.791 64,956 -0.01(-0.17%)
Apr 01, 2022 5.745 5.830 5.675 5.801 57,177 +0.06(+0.99%)
Mar 31, 2022 5.629 5.810 5.622 5.745 54,372 +0.12(+2.19%)
Mar 30, 2022 5.583 5.652 5.583 5.622 38,999 +0.04(+0.69%)
Mar 29, 2022 5.476 5.614 5.476 5.583 47,524 +0.09(+1.68%)
Mar 28, 2022 5.499 5.505 5.460 5.491 33,010 +0.02(+0.42%)
Mar 25, 2022 5.429 5.468 5.414 5.468 43,427 +0.02(+0.28%)
Mar 24, 2022 5.460 5.483 5.437 5.452 35,237 -0.02(-0.42%)
Mar 23, 2022 5.476 5.545 5.476 5.476 77,344 -0.04(-0.70%)
Mar 22, 2022 5.637 5.637 5.506 5.514 138,850 -0.09(-1.65%)
Mar 21, 2022 5.614 5.675 5.579 5.606 32,434 -0.04(-0.68%)
Mar 18, 2022 5.683 5.683 5.606 5.645 47,597 -0.01(-0.14%)
Mar 17, 2022 5.591 5.693 5.537 5.652 56,018 +0.05(+0.96%)
Mar 16, 2022 5.483 5.614 5.483 5.599 63,161 +0.14(+2.54%)
Mar 15, 2022 5.483 5.522 5.422 5.460 52,836 -0.02(-0.28%)
Mar 14, 2022 5.599 5.599 5.391 5.476 83,718 -0.09(-1.66%)
Mar 11, 2022 5.629 5.668 5.568 5.568 76,097 -0.07(-1.23%)
Mar 10, 2022 5.637 5.691 5.591 5.637 79,207 -0.01(-0.14%)
Mar 09, 2022 5.583 5.722 5.583 5.645 51,681 +0.05(+0.96%)
Mar 08, 2022 5.491 5.660 5.491 5.591 96,749 +0.08(+1.39%)
Mar 07, 2022 5.614 5.645 5.512 5.514 71,955 -0.16(-2.85%)
Mar 04, 2022 5.814 5.814 5.622 5.675 79,899 -0.19(-3.28%)
Mar 03, 2022 6.068 6.123 5.722 5.868 100,660 -0.22(-3.54%)
Mar 02, 2022 6.068 6.091 5.998 6.083 46,195 +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.