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 (%)
Apr 28, 2023 5.195 5.204 5.162 5.178 48,225 -0.01(-0.17%)
Apr 27, 2023 5.143 5.187 5.117 5.187 31,835 +0.03(+0.68%)
Apr 26, 2023 5.213 5.222 5.134 5.152 17,405 -0.00(-0.08%)
Apr 25, 2023 5.111 5.161 5.108 5.156 43,040 +0.04(+0.77%)
Apr 24, 2023 5.126 5.130 5.117 5.117 16,068 +0.01(+0.25%)
Apr 21, 2023 5.126 5.134 5.091 5.104 14,552 -0.06(-1.09%)
Apr 20, 2023 5.134 5.169 5.123 5.161 34,202 +0.00(+0.00%)
Apr 19, 2023 5.169 5.177 5.144 5.161 16,689 -0.03(-0.50%)
Apr 18, 2023 5.178 5.187 5.161 5.187 22,259 +0.01(+0.17%)
Apr 17, 2023 5.222 5.239 5.166 5.178 20,544 +0.00(+0.00%)
Apr 14, 2023 5.195 5.195 5.143 5.178 4,154 -0.00(-0.08%)
Apr 13, 2023 5.187 5.248 5.178 5.182 15,941 +0.01(+0.25%)
Apr 12, 2023 5.187 5.187 5.152 5.169 14,524 +0.01(+0.20%)
Apr 11, 2023 5.108 5.169 5.108 5.159 30,072 +0.05(+0.99%)
Apr 10, 2023 5.126 5.126 5.082 5.108 37,853 -0.04(-0.85%)
Apr 06, 2023 5.152 5.160 5.126 5.152 16,786 -0.01(-0.17%)
Apr 05, 2023 5.152 5.161 5.134 5.161 18,067 -0.01(-0.17%)
Apr 04, 2023 5.169 5.173 5.149 5.169 7,107 +0.00(+0.00%)
Apr 03, 2023 5.126 5.326 5.126 5.169 15,626 -0.02(-0.29%)
Mar 31, 2023 5.089 5.202 5.089 5.185 47,829 +0.10(+1.87%)
Mar 30, 2023 5.037 5.098 5.037 5.089 15,246 +0.03(+0.68%)
Mar 29, 2023 5.020 5.076 5.020 5.055 10,712 +0.04(+0.86%)
Mar 28, 2023 5.055 5.055 5.011 5.011 24,002 -0.02(-0.34%)
Mar 27, 2023 5.063 5.114 5.020 5.029 29,589 -0.01(-0.17%)
Mar 24, 2023 5.037 5.271 5.037 5.037 18,390 -0.01(-0.17%)
Mar 23, 2023 5.037 5.280 5.020 5.046 10,553 +0.01(+0.17%)
Mar 22, 2023 5.003 5.055 4.985 5.037 9,544 +0.02(+0.34%)
Mar 21, 2023 4.977 5.028 4.961 5.020 27,608 +0.03(+0.69%)
Mar 20, 2023 4.960 4.988 4.960 4.985 11,257 +0.01(+0.17%)
Mar 17, 2023 4.977 4.985 4.960 4.977 348,872 +0.03(+0.70%)
Mar 16, 2023 5.228 5.280 4.934 4.942 16,856 +0.01(+0.18%)
Mar 15, 2023 5.020 5.020 4.934 4.934 36,109 -0.03(-0.70%)
Mar 14, 2023 4.977 4.994 4.968 4.968 9,589 +0.01(+0.17%)
Mar 13, 2023 5.029 5.159 4.960 4.960 184,820 -0.04(-0.87%)
Mar 10, 2023 4.977 5.037 4.977 5.003 26,346 +0.02(+0.35%)
Mar 09, 2023 5.003 5.007 4.972 4.985 76,673 -0.01(-0.17%)
Mar 08, 2023 4.977 5.202 4.977 4.994 25,801 -0.01(-0.17%)
Mar 07, 2023 5.046 5.150 4.968 5.003 53,632 -0.03(-0.69%)
Mar 06, 2023 5.063 5.084 4.985 5.037 233,146 -0.03(-0.68%)
Mar 03, 2023 5.029 5.072 5.029 5.072 43,784 +0.04(+0.86%)
Mar 02, 2023 5.037 5.063 5.020 5.029 34,828 -0.02(-0.43%)
Mar 01, 2023 5.068 5.068 5.033 5.050 14,694 +0.02(+0.34%)
Feb 28, 2023 5.033 5.059 5.033 5.033 22,500 -0.02(-0.34%)
Feb 27, 2023 5.033 5.067 5.033 5.050 7,476 +0.05(+1.03%)
Feb 24, 2023 4.990 5.033 4.990 4.999 10,859 -0.04(-0.85%)
Feb 23, 2023 5.042 5.074 5.025 5.042 37,248 +0.01(+0.17%)
Feb 22, 2023 5.042 5.084 5.027 5.033 162,123 +0.02(+0.34%)
Feb 21, 2023 5.050 5.076 5.007 5.016 74,413 -0.06(-1.18%)
Feb 17, 2023 5.076 5.085 5.059 5.076 151,061 -0.01(-0.17%)
Feb 16, 2023 5.113 5.128 5.060 5.085 121,786 -0.03(-0.67%)
Feb 15, 2023 5.145 5.145 5.102 5.119 25,867 -0.01(-0.17%)
Feb 14, 2023 5.119 5.162 5.076 5.128 66,184 -0.02(-0.33%)
Feb 13, 2023 5.136 5.179 5.136 5.145 19,697 -0.01(-0.17%)
Feb 10, 2023 5.162 5.174 5.111 5.153 52,226 -0.03(-0.50%)
Feb 09, 2023 5.188 5.188 5.171 5.179 20,921 +0.00(+0.00%)
Feb 08, 2023 5.171 5.223 5.171 5.179 17,965 -0.02(-0.33%)
Feb 07, 2023 5.162 5.216 5.162 5.196 27,044 +0.03(+0.67%)
Feb 06, 2023 5.231 5.247 5.162 5.162 168,406 -0.08(-1.48%)
Feb 03, 2023 5.282 5.308 5.196 5.239 200,159 -0.08(-1.45%)
Feb 02, 2023 5.308 5.342 5.304 5.317 85,789 +0.03(+0.49%)
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.