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 )

6.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 28, 2021 7.370 7.385 7.370 7.384 119,818 +0.01(+0.20%)
May 27, 2021 7.370 7.370 7.363 7.370 54,121 +0.00(+0.00%)
May 26, 2021 7.355 7.384 7.348 7.370 134,289 +0.01(+0.20%)
May 25, 2021 7.363 7.363 7.341 7.355 33,532 +0.00(+0.00%)
May 24, 2021 7.355 7.363 7.348 7.355 50,773 +0.01(+0.20%)
May 21, 2021 7.348 7.348 7.326 7.341 62,620 -0.01(-0.10%)
May 20, 2021 7.363 7.363 7.334 7.348 31,250 +0.00(+0.00%)
May 19, 2021 7.312 7.355 7.312 7.348 73,377 +0.01(+0.20%)
May 18, 2021 7.326 7.334 7.268 7.334 51,265 +0.04(+0.50%)
May 17, 2021 7.268 7.297 7.254 7.297 29,607 +0.03(+0.40%)
May 14, 2021 7.210 7.276 7.210 7.268 38,538 +0.04(+0.50%)
May 13, 2021 7.217 7.254 7.130 7.232 98,390 -0.01(-0.10%)
May 12, 2021 7.305 7.326 7.232 7.239 75,690 -0.08(-1.09%)
May 11, 2021 7.290 7.334 7.290 7.319 50,484 -0.03(-0.40%)
May 10, 2021 7.348 7.355 7.341 7.348 100,712 +0.01(+0.10%)
May 07, 2021 7.341 7.345 7.312 7.341 119,864 +0.02(+0.30%)
May 06, 2021 7.297 7.319 7.290 7.319 103,691 +0.02(+0.30%)
May 05, 2021 7.305 7.326 7.290 7.297 50,328 -0.01(-0.10%)
May 04, 2021 7.312 7.341 7.297 7.305 53,499 -0.02(-0.30%)
May 03, 2021 7.370 7.377 7.297 7.326 159,591 -0.00(-0.04%)
Apr 30, 2021 7.312 7.334 7.312 7.329 55,108 -0.00(-0.06%)
Apr 29, 2021 7.348 7.362 7.298 7.334 72,204 +0.01(+0.10%)
Apr 28, 2021 7.326 7.362 7.319 7.326 136,143 +0.01(+0.10%)
Apr 27, 2021 7.319 7.334 7.309 7.319 106,329 +0.02(+0.32%)
Apr 26, 2021 7.290 7.305 7.283 7.296 70,587 +0.01(+0.10%)
Apr 23, 2021 7.283 7.298 7.276 7.289 51,083 +0.03(+0.47%)
Apr 22, 2021 7.269 7.291 7.240 7.254 78,050 +0.01(+0.20%)
Apr 21, 2021 7.204 7.247 7.204 7.240 54,729 +0.04(+0.60%)
Apr 20, 2021 7.204 7.218 7.197 7.197 53,462 -0.00(-0.07%)
Apr 19, 2021 7.204 7.211 7.190 7.201 54,011 +0.00(+0.07%)
Apr 16, 2021 7.204 7.204 7.182 7.197 52,332 +0.01(+0.20%)
Apr 15, 2021 7.175 7.190 7.168 7.182 79,150 +0.01(+0.20%)
Apr 14, 2021 7.190 7.190 7.146 7.168 47,508 +0.02(+0.30%)
Apr 13, 2021 7.154 7.154 7.132 7.146 70,375 +0.02(+0.30%)
Apr 12, 2021 7.154 7.161 7.125 7.125 102,141 -0.02(-0.30%)
Apr 09, 2021 7.146 7.154 7.117 7.146 235,703 +0.01(+0.20%)
Apr 08, 2021 7.132 7.132 7.125 7.132 48,877 +0.04(+0.51%)
Apr 07, 2021 7.103 7.107 7.089 7.096 159,553 +0.00(+0.00%)
Apr 06, 2021 7.132 7.132 7.096 7.096 48,455 -0.02(-0.30%)
Apr 05, 2021 7.146 7.146 7.118 7.118 31,668 -0.03(-0.40%)
Apr 01, 2021 7.161 7.197 7.132 7.146 75,236 -0.01(-0.20%)
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%)
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.