First Trust/abrdn Global Opportunity Income Fund (FAM) Historical Stock Data
6.41 ↑0.06 (0.94%)
As of April 19, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, FAM is up 0.21% a day on average. There have been 15 days where First Trust/abrdn Global Opportunity Income Fund closed green and 15 days where FAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 6.24 | 6.35 | ↑$0.11 (1.76%) | 6.23 | 6.48 | 24.07K |
| 2024-04-17 | 6.19 | 6.24 | ↑$0.05 (0.81%) | 6.19 | 6.29 | 13.73K |
| 2024-04-16 | 6.34 | 6.22 | ↓$0.12 (-1.89%) | 6.22 | 6.34 | 11.05K |
| 2024-04-15 | 6.34 | 6.31 | ↓$0.04 (-0.55%) | 6.30 | 6.42 | 20.58K |
| 2024-04-12 | 6.32 | 6.35 | ↑$0.03 (0.47%) | 6.27 | 6.39 | 24.31K |
| 2024-04-11 | 6.45 | 6.43 | ↓$0.02 (-0.31%) | 6.42 | 6.46 | 12.29K |
| 2024-04-10 | 6.50 | 6.45 | ↓$0.05 (-0.77%) | 6.43 | 6.50 | 25.92K |
| 2024-04-09 | 6.51 | 6.48 | ↓$0.03 (-0.39%) | 6.47 | 6.52 | 7K |
| 2024-04-08 | 6.49 | 6.46 | ↓$0.03 (-0.46%) | 6.43 | 6.50 | 17.69K |
| 2024-04-05 | 6.42 | 6.50 | ↑$0.08 (1.17%) | 6.42 | 6.50 | 16.50K |
| 2024-04-04 | 6.47 | 6.46 | ↓$0.00 (-0.08%) | 6.45 | 6.48 | 8.17K |
| 2024-04-03 | 6.42 | 6.45 | ↑$0.03 (0.47%) | 6.42 | 6.46 | 18.93K |
| 2024-04-02 | 6.49 | 6.48 | ↓$0.01 (-0.15%) | 6.47 | 6.50 | 20.51K |
| 2024-04-01 | 6.37 | 6.52 | ↑$0.15 (2.35%) | 6.37 | 6.53 | 32.42K |
| 2024-03-28 | 6.65 | 6.60 | ↓$0.06 (-0.83%) | 6.58 | 6.65 | 14.62K |
| 2024-03-27 | 6.60 | 6.58 | ↓$0.02 (-0.30%) | 6.53 | 6.60 | 27.58K |
| 2024-03-26 | 6.49 | 6.53 | ↑$0.04 (0.54%) | 6.49 | 6.54 | 23.54K |
| 2024-03-25 | 6.43 | 6.52 | ↑$0.09 (1.40%) | 6.43 | 6.54 | 20.69K |
| 2024-03-22 | 6.57 | 6.49 | ↓$0.08 (-1.22%) | 6.47 | 6.62 | 57.33K |
| 2024-03-21 | 6.58 | 6.57 | ↓$0.01 (-0.15%) | 6.55 | 6.63 | 69.61K |
| 2024-03-20 | 6.60 | 6.60 | ↑$0.00 (0.00%) | 6.56 | 6.60 | 15.98K |
| 2024-03-19 | 6.51 | 6.66 | ↑$0.15 (2.30%) | 6.51 | 6.67 | 24.12K |
| 2024-03-18 | 6.54 | 6.53 | ↓$0.01 (-0.12%) | 6.53 | 6.54 | 13.04K |
| 2024-03-15 | 6.54 | 6.51 | ↓$0.03 (-0.46%) | 6.48 | 6.54 | 21.70K |
| 2024-03-14 | 6.49 | 6.53 | ↑$0.04 (0.62%) | 6.47 | 6.53 | 9.42K |
| 2024-03-13 | 6.50 | 6.51 | ↑$0.01 (0.15%) | 6.46 | 6.51 | 22.90K |
| 2024-03-12 | 6.46 | 6.47 | ↑$0.01 (0.15%) | 6.45 | 6.47 | 5.44K |
| 2024-03-11 | 6.47 | 6.46 | ↓$0.01 (-0.15%) | 6.43 | 6.51 | 13.42K |
| 2024-03-08 | 6.43 | 6.45 | ↑$0.03 (0.39%) | 6.40 | 6.45 | 21.20K |
| 2024-03-07 | 6.34 | 6.43 | ↑$0.09 (1.42%) | 6.34 | 6.43 | 34.78K |
Create an account or log in to view more rows.
$FAM pressure
$FAM let’s go!! Squeeze time
$FAM yeeeeeee haw
$FAM cup and handle forming
$FAM HODLing
and buying more when I can.
$FAM I'm not afraid.
I'm long
And I'm strong..........
$FAM ugh oh
we heatin back up
$FAM lmao wtf was that
$FAM is going to have a run next month
$FAM futes cooperating!