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 )

6.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2023 5.485 5.485 5.432 5.432 44,587 -0.04(-0.79%)
Jun 29, 2023 5.450 5.476 5.441 5.476 16,963 +0.01(+0.16%)
Jun 28, 2023 5.415 5.476 5.415 5.467 10,554 +0.05(+0.97%)
Jun 27, 2023 5.485 5.546 5.380 5.415 23,607 -0.02(-0.32%)
Jun 26, 2023 5.458 5.597 5.432 5.432 82,832 +0.00(+0.00%)
Jun 23, 2023 5.415 5.441 5.406 5.432 12,263 +0.04(+0.81%)
Jun 22, 2023 5.371 5.423 5.354 5.388 23,636 -0.03(-0.48%)
Jun 21, 2023 5.345 5.415 5.310 5.415 20,991 +0.06(+1.14%)
Jun 20, 2023 5.388 5.388 5.312 5.354 20,034 -0.04(-0.73%)
Jun 16, 2023 5.371 5.406 5.354 5.393 22,249 +0.00(+0.08%)
Jun 15, 2023 5.362 5.388 5.327 5.388 41,363 +0.06(+1.15%)
Jun 14, 2023 5.316 5.348 5.304 5.327 4,501 +0.01(+0.22%)
Jun 13, 2023 5.310 5.336 5.297 5.316 15,153 +0.01(+0.27%)
Jun 12, 2023 5.266 5.301 5.249 5.301 18,025 +0.03(+0.66%)
Jun 09, 2023 5.205 5.266 5.205 5.266 40,132 +0.06(+1.17%)
Jun 08, 2023 5.223 5.240 5.205 5.205 5,124 -0.02(-0.33%)
Jun 07, 2023 5.214 5.240 5.205 5.223 33,272 +0.02(+0.34%)
Jun 06, 2023 5.161 5.214 5.161 5.205 8,768 +0.04(+0.85%)
Jun 05, 2023 5.135 5.170 5.118 5.161 24,481 +0.04(+0.85%)
Jun 02, 2023 5.161 5.249 5.118 5.118 16,101 -0.04(-0.69%)
Jun 01, 2023 5.188 5.188 5.144 5.154 19,644 -0.02(-0.32%)
May 31, 2023 5.092 5.187 5.084 5.170 53,382 +0.11(+2.22%)
May 30, 2023 5.015 5.136 5.015 5.058 35,817 +0.05(+1.04%)
May 26, 2023 4.980 5.032 4.971 5.006 30,692 +0.03(+0.70%)
May 25, 2023 5.058 5.058 4.971 4.971 15,411 -0.02(-0.35%)
May 24, 2023 5.032 5.046 4.989 4.989 19,681 -0.04(-0.86%)
May 23, 2023 4.928 5.127 4.928 5.032 83,160 +0.10(+2.11%)
May 22, 2023 4.928 4.950 4.902 4.928 30,161 -0.01(-0.18%)
May 19, 2023 4.963 4.971 4.937 4.937 15,625 -0.02(-0.35%)
May 18, 2023 4.980 5.015 4.945 4.954 17,362 -0.04(-0.87%)
May 17, 2023 5.023 5.032 4.980 4.997 34,414 -0.02(-0.34%)
May 16, 2023 5.015 5.101 5.015 5.015 28,276 -0.01(-0.17%)
May 15, 2023 5.066 5.092 4.977 5.023 47,803 -0.01(-0.17%)
May 12, 2023 5.066 5.066 5.023 5.032 7,666 -0.03(-0.68%)
May 11, 2023 5.084 5.110 5.058 5.066 56,735 +0.01(+0.17%)
May 10, 2023 5.058 5.084 5.058 5.058 10,273 -0.01(-0.17%)
May 09, 2023 5.040 5.066 5.024 5.066 39,929 +0.03(+0.51%)
May 08, 2023 5.066 5.121 5.040 5.040 27,447 -0.06(-1.19%)
May 05, 2023 5.101 5.118 5.040 5.101 11,926 +0.01(+0.17%)
May 04, 2023 5.058 5.101 5.058 5.092 8,786 +0.03(+0.51%)
May 03, 2023 5.084 5.101 5.058 5.066 10,467 +0.01(+0.17%)
May 02, 2023 5.084 5.084 5.049 5.058 32,612 +0.01(+0.17%)
May 01, 2023 5.084 5.084 5.049 5.049 19,266 -0.03(-0.63%)
Apr 28, 2023 5.098 5.107 5.065 5.081 49,145 -0.01(-0.17%)
Apr 27, 2023 5.047 5.090 5.021 5.090 32,442 +0.03(+0.68%)
Apr 26, 2023 5.115 5.124 5.038 5.055 17,737 -0.00(-0.08%)
Apr 25, 2023 5.015 5.064 5.013 5.060 43,860 +0.04(+0.77%)
Apr 24, 2023 5.030 5.034 5.021 5.021 16,375 +0.01(+0.25%)
Apr 21, 2023 5.030 5.038 4.995 5.009 14,829 -0.06(-1.09%)
Apr 20, 2023 5.038 5.073 5.027 5.064 34,854 +0.00(+0.00%)
Apr 19, 2023 5.073 5.080 5.048 5.064 17,007 -0.03(-0.51%)
Apr 18, 2023 5.081 5.090 5.064 5.090 22,684 +0.01(+0.17%)
Apr 17, 2023 5.124 5.141 5.069 5.081 20,936 +0.00(+0.00%)
Apr 14, 2023 5.098 5.098 5.047 5.081 4,234 -0.00(-0.08%)
Apr 13, 2023 5.090 5.150 5.081 5.085 16,245 +0.01(+0.25%)
Apr 12, 2023 5.090 5.090 5.055 5.073 14,801 +0.01(+0.20%)
Apr 11, 2023 5.013 5.073 5.013 5.062 30,646 +0.05(+0.99%)
Apr 10, 2023 5.030 5.030 4.987 5.013 38,575 -0.04(-0.85%)
Apr 06, 2023 5.055 5.064 5.030 5.055 17,106 -0.01(-0.17%)
Apr 05, 2023 5.055 5.064 5.038 5.064 18,411 -0.01(-0.17%)
Apr 04, 2023 5.073 5.077 5.052 5.073 7,242 +0.00(+0.00%)
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.