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 )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 6.116 6.184 6.088 6.155 33,763 +0.07(+1.11%)
Jan 30, 2024 6.097 6.123 6.078 6.087 27,412 +0.00(+0.00%)
Jan 29, 2024 6.049 6.126 6.007 6.087 20,003 +0.08(+1.28%)
Jan 26, 2024 6.001 6.030 5.977 6.010 30,764 +0.03(+0.48%)
Jan 25, 2024 5.991 5.994 5.962 5.981 36,545 +0.02(+0.32%)
Jan 24, 2024 5.948 5.962 5.933 5.962 22,252 +0.04(+0.65%)
Jan 23, 2024 5.943 5.962 5.895 5.924 130,132 +0.00(+0.00%)
Jan 22, 2024 5.972 6.020 5.924 5.924 57,285 -0.03(-0.49%)
Jan 19, 2024 5.981 5.991 5.953 5.953 23,991 -0.04(-0.64%)
Jan 18, 2024 6.030 6.097 5.991 5.991 31,430 -0.05(-0.80%)
Jan 17, 2024 6.087 6.145 5.997 6.039 16,492 -0.06(-0.95%)
Jan 16, 2024 6.164 6.145 6.092 6.097 17,220 +0.02(+0.32%)
Jan 12, 2024 6.155 6.155 6.068 6.078 15,517 -0.08(-1.25%)
Jan 11, 2024 6.049 6.174 6.030 6.155 25,659 +0.13(+2.08%)
Jan 10, 2024 6.039 6.049 6.001 6.030 22,926 -0.02(-0.32%)
Jan 09, 2024 5.991 6.049 5.972 6.049 34,507 +0.04(+0.64%)
Jan 08, 2024 6.001 6.010 5.972 6.010 23,693 +0.03(+0.50%)
Jan 05, 2024 5.986 6.010 5.943 5.981 15,499 -0.01(-0.18%)
Jan 04, 2024 5.943 5.991 5.943 5.991 13,147 +0.02(+0.32%)
Jan 03, 2024 5.972 5.981 5.943 5.972 6,767 -0.03(-0.48%)
Jan 02, 2024 5.953 6.039 5.953 6.001 119,653 +0.00(+0.00%)
Dec 29, 2023 5.953 6.001 5.953 6.001 54,175 +0.02(+0.32%)
Dec 28, 2023 5.943 6.001 5.943 5.982 42,794 +0.00(+0.00%)
Dec 27, 2023 5.991 6.001 5.982 5.982 13,030 -0.02(-0.32%)
Dec 26, 2023 5.953 6.001 5.915 6.001 62,119 +0.05(+0.80%)
Dec 22, 2023 5.953 5.953 5.915 5.953 14,630 +0.02(+0.32%)
Dec 21, 2023 5.953 5.963 5.896 5.934 29,802 +0.05(+0.81%)
Dec 20, 2023 5.903 5.938 5.877 5.886 56,143 -0.09(-1.44%)
Dec 19, 2023 5.934 5.989 5.915 5.972 20,387 +0.10(+1.62%)
Dec 18, 2023 5.896 5.905 5.800 5.877 29,230 -0.02(-0.32%)
Dec 15, 2023 5.896 5.943 5.800 5.896 46,797 +0.02(+0.32%)
Dec 14, 2023 5.896 5.896 5.858 5.877 11,841 +0.09(+1.48%)
Dec 13, 2023 5.734 5.804 5.705 5.791 45,352 +0.06(+1.00%)
Dec 12, 2023 5.705 5.734 5.676 5.734 47,784 +0.05(+0.84%)
Dec 11, 2023 5.753 5.762 5.676 5.686 56,416 -0.07(-1.16%)
Dec 08, 2023 5.781 5.781 5.734 5.753 14,070 +0.00(+0.00%)
Dec 07, 2023 5.715 5.772 5.715 5.753 18,410 +0.04(+0.67%)
Dec 06, 2023 5.753 5.772 5.715 5.715 15,615 +0.01(+0.17%)
Dec 05, 2023 5.753 5.781 5.705 5.705 13,431 -0.01(-0.17%)
Dec 04, 2023 5.781 5.781 5.705 5.715 39,781 -0.08(-1.32%)
Dec 01, 2023 5.676 5.839 5.676 5.791 37,232 +0.10(+1.85%)
Nov 30, 2023 5.761 5.790 5.642 5.686 48,502 +0.01(+0.17%)
Nov 29, 2023 5.695 5.705 5.648 5.676 90,860 +0.05(+0.84%)
Nov 28, 2023 5.620 5.648 5.610 5.629 28,150 -0.05(-0.83%)
Nov 27, 2023 5.620 5.686 5.601 5.676 49,609 +0.03(+0.50%)
Nov 24, 2023 5.601 5.667 5.601 5.648 41,448 +0.08(+1.36%)
Nov 22, 2023 5.573 5.582 5.554 5.573 10,464 +0.01(+0.17%)
Nov 21, 2023 5.554 5.574 5.524 5.563 23,604 +0.01(+0.17%)
Nov 20, 2023 5.516 5.568 5.516 5.554 12,009 +0.03(+0.51%)
Nov 17, 2023 5.525 5.563 5.505 5.525 26,761 +0.03(+0.52%)
Nov 16, 2023 5.450 5.516 5.431 5.497 22,522 +0.07(+1.22%)
Nov 15, 2023 5.403 5.440 5.403 5.431 66,537 +0.05(+0.88%)
Nov 14, 2023 5.431 5.502 5.289 5.384 397,510 +0.02(+0.35%)
Nov 13, 2023 5.374 5.440 5.352 5.365 34,496 -0.05(-0.96%)
Nov 10, 2023 5.412 5.417 5.375 5.417 14,563 +0.04(+0.79%)
Nov 09, 2023 5.473 5.480 5.374 5.374 9,041 -0.12(-2.23%)
Nov 08, 2023 5.503 5.511 5.497 5.497 4,703 +0.03(+0.52%)
Nov 07, 2023 5.506 5.516 5.421 5.469 25,823 -0.02(-0.34%)
Nov 06, 2023 5.506 5.544 5.393 5.488 42,850 +0.00(+0.00%)
Nov 03, 2023 5.497 5.572 5.459 5.488 36,644 +0.08(+1.40%)
Nov 02, 2023 5.233 5.421 5.233 5.412 99,671 +0.16(+3.06%)
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.