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 )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 5.156 5.156 5.091 5.150 18,751 +0.04(+0.85%)
Oct 30, 2023 5.060 5.138 5.026 5.107 16,731 +0.03(+0.68%)
Oct 27, 2023 5.045 5.091 5.036 5.073 11,459 +0.04(+0.74%)
Oct 26, 2023 5.063 5.063 5.026 5.036 17,143 -0.03(-0.55%)
Oct 25, 2023 5.054 5.082 4.980 5.063 18,578 -0.02(-0.36%)
Oct 24, 2023 5.045 5.119 5.045 5.082 30,484 +0.09(+1.86%)
Oct 23, 2023 4.980 5.026 4.976 4.989 97,822 -0.03(-0.55%)
Oct 20, 2023 5.063 5.063 4.983 5.017 93,992 +0.02(+0.37%)
Oct 19, 2023 5.000 5.006 4.980 4.999 19,794 +0.00(+0.00%)
Oct 18, 2023 4.993 5.047 4.993 4.999 26,687 +0.00(+0.00%)
Oct 17, 2023 5.008 5.073 4.989 4.999 31,823 -0.01(-0.18%)
Oct 16, 2023 5.054 5.077 4.999 5.008 26,407 -0.01(-0.18%)
Oct 13, 2023 5.036 5.063 4.999 5.017 31,187 +0.02(+0.46%)
Oct 12, 2023 5.054 5.054 4.989 4.994 76,675 -0.03(-0.64%)
Oct 11, 2023 5.063 5.077 5.017 5.026 86,847 +0.01(+0.18%)
Oct 10, 2023 5.073 5.087 4.999 5.017 39,671 -0.02(-0.37%)
Oct 09, 2023 5.073 5.088 5.017 5.036 29,797 -0.03(-0.50%)
Oct 06, 2023 5.073 5.156 5.054 5.061 22,236 -0.08(-1.48%)
Oct 05, 2023 5.091 5.137 5.091 5.137 11,143 +0.01(+0.18%)
Oct 04, 2023 5.138 5.147 5.082 5.128 23,434 -0.03(-0.54%)
Oct 03, 2023 5.184 5.222 5.110 5.156 29,768 -0.06(-1.07%)
Oct 02, 2023 5.276 5.350 5.212 5.212 95,490 -0.01(-0.18%)
Sep 29, 2023 5.248 5.257 5.221 5.221 26,686 +0.06(+1.11%)
Sep 28, 2023 5.175 5.175 5.138 5.163 13,542 +0.01(+0.13%)
Sep 27, 2023 5.198 5.203 5.146 5.157 17,818 +0.00(+0.00%)
Sep 26, 2023 5.230 5.230 5.138 5.157 87,597 -0.07(-1.40%)
Sep 25, 2023 5.230 5.248 5.230 5.230 9,997 -0.05(-1.04%)
Sep 22, 2023 5.358 5.358 5.257 5.285 17,339 +0.02(+0.35%)
Sep 21, 2023 5.347 5.347 5.257 5.267 18,575 -0.10(-1.88%)
Sep 20, 2023 5.358 5.377 5.331 5.367 48,013 +0.05(+1.03%)
Sep 19, 2023 5.413 5.413 5.285 5.312 40,759 -0.10(-1.86%)
Sep 18, 2023 5.377 5.422 5.349 5.413 37,016 +0.05(+1.03%)
Sep 15, 2023 5.386 5.395 5.344 5.358 13,857 +0.01(+0.17%)
Sep 14, 2023 5.358 5.358 5.294 5.349 21,960 +0.00(+0.00%)
Sep 13, 2023 5.349 5.358 5.349 5.349 22,731 +0.02(+0.42%)
Sep 12, 2023 5.340 5.340 5.303 5.327 10,996 +0.01(+0.10%)
Sep 11, 2023 5.331 5.349 5.303 5.322 14,907 +0.01(+0.17%)
Sep 08, 2023 5.377 5.399 5.312 5.312 23,495 -0.05(-1.02%)
Sep 07, 2023 5.386 5.395 5.367 5.367 6,623 -0.02(-0.34%)
Sep 06, 2023 5.404 5.450 5.377 5.386 8,880 -0.04(-0.68%)
Sep 05, 2023 5.441 5.454 5.404 5.422 25,554 -0.05(-1.00%)
Sep 01, 2023 5.541 5.568 5.468 5.477 13,485 -0.05(-0.99%)
Aug 31, 2023 5.514 5.550 5.514 5.532 24,695 -0.00(-0.00%)
Aug 30, 2023 5.614 5.613 5.523 5.532 25,334 +0.00(+0.00%)
Aug 29, 2023 5.496 5.541 5.496 5.532 86,520 +0.05(+0.83%)
Aug 28, 2023 5.523 5.564 5.487 5.487 18,178 -0.03(-0.49%)
Aug 25, 2023 5.514 5.528 5.423 5.514 40,338 +0.03(+0.49%)
Aug 24, 2023 5.460 5.514 5.451 5.487 20,701 +0.01(+0.17%)
Aug 23, 2023 5.405 5.523 5.405 5.478 45,808 +0.12(+2.20%)
Aug 22, 2023 5.396 5.423 5.360 5.360 10,033 -0.03(-0.51%)
Aug 21, 2023 5.396 5.405 5.342 5.387 25,950 -0.05(-1.00%)
Aug 18, 2023 5.523 5.523 5.387 5.442 26,436 +0.03(+0.50%)
Aug 17, 2023 5.432 5.496 5.414 5.414 24,082 -0.02(-0.33%)
Aug 16, 2023 5.460 5.491 5.423 5.432 61,512 -0.05(-0.99%)
Aug 15, 2023 5.578 5.578 5.482 5.487 14,495 -0.06(-1.14%)
Aug 14, 2023 5.559 5.587 5.523 5.550 20,254 -0.05(-0.81%)
Aug 11, 2023 5.641 5.641 5.532 5.596 31,087 -0.01(-0.16%)
Aug 10, 2023 5.659 5.664 5.578 5.605 21,844 -0.02(-0.32%)
Aug 09, 2023 5.696 5.696 5.623 5.623 22,559 -0.05(-0.80%)
Aug 08, 2023 5.705 5.705 5.650 5.668 20,605 -0.03(-0.48%)
Aug 07, 2023 5.686 5.705 5.686 5.696 14,261 -0.05(-0.95%)
Aug 04, 2023 5.632 5.750 5.632 5.750 14,338 +0.13(+2.34%)
Aug 03, 2023 5.759 5.759 5.559 5.618 44,440 -0.19(-3.20%)
Aug 02, 2023 5.786 5.869 5.786 5.804 10,256 -0.01(-0.16%)
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.