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 )

6.530 +0.040 (+0.62%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 24, 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 5.568 5.568 5.319 5.327 64,740 -0.06(-1.05%)
May 27, 2022 5.351 5.407 5.351 5.383 38,272 +0.04(+0.75%)
May 26, 2022 5.439 5.439 5.335 5.343 46,375 +0.02(+0.45%)
May 25, 2022 5.278 5.380 5.278 5.319 35,125 +0.03(+0.61%)
May 24, 2022 5.222 5.302 5.222 5.286 26,403 +0.01(+0.15%)
May 23, 2022 5.311 5.383 5.278 5.278 53,222 -0.03(-0.53%)
May 20, 2022 5.262 5.327 5.262 5.306 7,466 +0.04(+0.69%)
May 19, 2022 5.270 5.343 5.262 5.270 18,141 +0.00(+0.00%)
May 18, 2022 5.302 5.327 5.266 5.270 16,233 -0.06(-1.06%)
May 17, 2022 5.262 5.343 5.230 5.327 12,411 +0.06(+1.22%)
May 16, 2022 5.286 5.320 5.246 5.262 15,241 +0.02(+0.46%)
May 13, 2022 5.230 5.254 5.166 5.238 10,401 +0.06(+1.24%)
May 12, 2022 5.125 5.238 5.125 5.174 24,797 -0.07(-1.30%)
May 11, 2022 5.214 5.286 5.214 5.242 11,904 -0.01(-0.23%)
May 10, 2022 5.254 5.327 5.238 5.254 17,933 +0.02(+0.46%)
May 09, 2022 5.270 5.327 5.222 5.230 17,818 -0.08(-1.52%)
May 06, 2022 5.302 5.343 5.302 5.311 29,920 -0.06(-1.05%)
May 05, 2022 5.447 5.447 5.359 5.367 26,341 -0.13(-2.34%)
May 04, 2022 5.488 5.512 5.431 5.496 26,642 -0.02(-0.29%)
May 03, 2022 5.560 5.576 5.488 5.512 36,656 -0.06(-1.15%)
May 02, 2022 5.592 5.709 5.544 5.576 19,194 +0.02(+0.43%)
Apr 29, 2022 5.456 5.592 5.416 5.552 64,961 -0.03(-0.57%)
Apr 28, 2022 5.480 5.680 5.480 5.584 284,028 +0.05(+0.86%)
Apr 27, 2022 5.505 5.552 5.462 5.536 16,745 +0.03(+0.54%)
Apr 26, 2022 5.472 5.539 5.472 5.506 47,573 -0.00(-0.03%)
Apr 25, 2022 5.512 5.560 5.488 5.508 53,633 -0.05(-0.94%)
Apr 22, 2022 5.552 5.608 5.488 5.560 36,550 -0.01(-0.14%)
Apr 21, 2022 5.608 5.608 5.568 5.568 43,473 -0.05(-0.85%)
Apr 20, 2022 5.520 5.616 5.520 5.616 64,196 +0.08(+1.44%)
Apr 19, 2022 5.480 5.536 5.472 5.536 54,062 +0.01(+0.14%)
Apr 18, 2022 5.584 5.584 5.512 5.528 70,619 -0.02(-0.29%)
Apr 14, 2022 5.648 5.657 5.528 5.544 86,918 -0.10(-1.84%)
Apr 13, 2022 5.680 5.723 5.616 5.648 147,459 -0.04(-0.70%)
Apr 12, 2022 5.688 5.775 5.680 5.688 31,959 +0.00(+0.00%)
Apr 11, 2022 5.759 5.783 5.632 5.688 47,617 -0.08(-1.38%)
Apr 08, 2022 5.807 5.958 5.767 5.767 42,442 -0.05(-0.82%)
Apr 07, 2022 5.863 5.863 5.776 5.815 14,740 -0.09(-1.49%)
Apr 06, 2022 5.887 5.903 5.794 5.903 33,551 +0.01(+0.14%)
Apr 05, 2022 5.959 5.967 5.895 5.895 48,876 -0.06(-1.07%)
Apr 04, 2022 5.919 6.003 5.919 5.959 63,129 -0.01(-0.17%)
Apr 01, 2022 5.911 5.999 5.839 5.969 55,569 +0.06(+0.99%)
Mar 31, 2022 5.792 5.978 5.784 5.911 52,843 +0.13(+2.19%)
Mar 30, 2022 5.745 5.816 5.745 5.784 37,903 +0.04(+0.69%)
Mar 29, 2022 5.634 5.776 5.634 5.745 46,188 +0.10(+1.68%)
Mar 28, 2022 5.658 5.664 5.618 5.650 32,082 +0.02(+0.42%)
Mar 25, 2022 5.586 5.626 5.571 5.626 42,206 +0.02(+0.28%)
Mar 24, 2022 5.618 5.642 5.594 5.610 34,246 -0.02(-0.42%)
Mar 23, 2022 5.634 5.705 5.634 5.634 75,169 -0.04(-0.70%)
Mar 22, 2022 5.800 5.800 5.666 5.673 134,945 -0.09(-1.65%)
Mar 21, 2022 5.776 5.840 5.741 5.768 31,522 -0.04(-0.68%)
Mar 18, 2022 5.848 5.848 5.768 5.808 46,259 -0.01(-0.14%)
Mar 17, 2022 5.753 5.858 5.697 5.816 54,443 +0.06(+0.96%)
Mar 16, 2022 5.642 5.776 5.642 5.761 61,385 +0.14(+2.54%)
Mar 15, 2022 5.642 5.681 5.579 5.618 51,350 -0.02(-0.28%)
Mar 14, 2022 5.761 5.761 5.547 5.634 81,364 -0.09(-1.66%)
Mar 11, 2022 5.792 5.832 5.729 5.729 73,957 -0.07(-1.23%)
Mar 10, 2022 5.800 5.855 5.753 5.800 76,980 -0.01(-0.14%)
Mar 09, 2022 5.745 5.887 5.745 5.808 50,228 +0.06(+0.96%)
Mar 08, 2022 5.650 5.824 5.650 5.753 94,028 +0.08(+1.39%)
Mar 07, 2022 5.776 5.808 5.672 5.673 69,932 -0.17(-2.85%)
Mar 04, 2022 5.982 5.982 5.784 5.840 77,652 -0.20(-3.28%)
Mar 03, 2022 6.243 6.300 5.887 6.037 97,829 -0.22(-3.54%)
Mar 02, 2022 6.243 6.267 6.172 6.259 44,896 +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.