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 (%)
Apr 30, 2024 6.290 6.329 6.260 6.275 40,914 -0.04(-0.71%)
Apr 29, 2024 6.270 6.339 6.270 6.320 15,724 +0.03(+0.47%)
Apr 26, 2024 6.245 6.310 6.245 6.290 13,811 +0.07(+1.11%)
Apr 25, 2024 6.230 6.245 6.221 6.221 14,471 -0.03(-0.48%)
Apr 24, 2024 6.320 6.414 6.221 6.250 49,064 -0.10(-1.56%)
Apr 23, 2024 6.329 6.404 6.329 6.349 7,400 +0.00(+0.00%)
Apr 22, 2024 6.339 6.384 6.300 6.349 15,518 -0.00(-0.08%)
Apr 19, 2024 6.339 6.359 6.290 6.354 11,464 +0.06(+1.02%)
Apr 18, 2024 6.181 6.419 6.175 6.290 24,296 +0.11(+1.76%)
Apr 17, 2024 6.131 6.230 6.131 6.181 13,859 +0.02(+0.32%)
Apr 16, 2024 6.280 6.280 6.161 6.161 11,150 -0.08(-1.35%)
Apr 15, 2024 6.280 6.356 6.230 6.245 20,779 -0.04(-0.71%)
Apr 12, 2024 6.260 6.329 6.201 6.290 24,551 -0.08(-1.24%)
Apr 11, 2024 6.389 6.399 6.359 6.369 12,410 -0.02(-0.31%)
Apr 10, 2024 6.438 6.438 6.369 6.389 26,166 -0.03(-0.46%)
Apr 09, 2024 6.448 6.458 6.409 6.419 7,231 +0.02(+0.31%)
Apr 08, 2024 6.429 6.433 6.369 6.399 17,861 -0.03(-0.54%)
Apr 05, 2024 6.359 6.433 6.359 6.433 16,653 +0.03(+0.54%)
Apr 04, 2024 6.409 6.419 6.389 6.399 8,248 +0.01(+0.16%)
Apr 03, 2024 6.359 6.399 6.359 6.389 19,206 -0.03(-0.46%)
Apr 02, 2024 6.429 6.438 6.409 6.419 21,098 -0.04(-0.61%)
Apr 01, 2024 6.310 6.468 6.310 6.458 32,734 -0.01(-0.23%)
Mar 28, 2024 6.527 6.527 6.460 6.473 14,895 +0.01(+0.23%)
Mar 27, 2024 6.478 6.478 6.419 6.458 28,284 +0.05(+0.84%)
Mar 26, 2024 6.370 6.419 6.370 6.404 23,978 +0.00(+0.08%)
Mar 25, 2024 6.311 6.419 6.311 6.399 21,074 +0.03(+0.46%)
Mar 22, 2024 6.449 6.498 6.350 6.370 58,493 -0.08(-1.22%)
Mar 21, 2024 6.458 6.507 6.429 6.449 70,917 -0.03(-0.45%)
Mar 20, 2024 6.478 6.480 6.440 6.478 16,767 -0.06(-0.90%)
Mar 19, 2024 6.390 6.547 6.390 6.537 24,571 +0.13(+1.96%)
Mar 18, 2024 6.419 6.419 6.409 6.411 13,282 +0.02(+0.34%)
Mar 15, 2024 6.419 6.419 6.358 6.390 22,108 -0.02(-0.31%)
Mar 14, 2024 6.370 6.409 6.353 6.409 9,598 +0.02(+0.31%)
Mar 13, 2024 6.380 6.390 6.341 6.390 23,404 +0.04(+0.62%)
Mar 12, 2024 6.341 6.350 6.331 6.350 5,545 +0.01(+0.15%)
Mar 11, 2024 6.350 6.390 6.312 6.341 13,672 +0.01(+0.15%)
Mar 08, 2024 6.311 6.331 6.282 6.331 21,594 +0.02(+0.31%)
Mar 07, 2024 6.223 6.311 6.223 6.311 35,429 +0.05(+0.78%)
Mar 06, 2024 6.180 6.282 6.180 6.262 38,365 +0.07(+1.11%)
Mar 05, 2024 6.213 6.262 6.134 6.193 24,064 -0.03(-0.47%)
Mar 04, 2024 6.252 6.282 6.223 6.223 37,803 -0.06(-0.94%)
Mar 01, 2024 6.282 6.309 6.262 6.282 21,913 +0.05(+0.79%)
Feb 29, 2024 6.301 6.311 6.233 6.233 22,916 +0.00(+0.00%)
Feb 28, 2024 6.223 6.247 6.223 6.233 12,071 +0.01(+0.16%)
Feb 27, 2024 6.281 6.291 6.213 6.223 23,683 -0.04(-0.62%)
Feb 26, 2024 6.223 6.359 6.223 6.262 126,480 +0.02(+0.31%)
Feb 23, 2024 6.242 6.369 6.222 6.242 102,641 +0.03(+0.47%)
Feb 22, 2024 6.174 6.223 6.135 6.213 86,346 +0.07(+1.11%)
Feb 21, 2024 6.155 6.174 6.145 6.145 29,492 +0.00(+0.00%)
Feb 20, 2024 6.145 6.152 6.116 6.145 22,890 +0.01(+0.16%)
Feb 16, 2024 6.087 6.135 6.048 6.135 48,595 +0.02(+0.32%)
Feb 15, 2024 6.126 6.126 6.087 6.116 30,126 +0.06(+0.96%)
Feb 14, 2024 6.067 6.096 6.058 6.058 22,291 +0.02(+0.32%)
Feb 13, 2024 6.116 6.126 6.028 6.038 33,266 -0.09(-1.43%)
Feb 12, 2024 6.126 6.145 6.082 6.126 50,333 +0.00(+0.00%)
Feb 09, 2024 6.135 6.145 6.116 6.126 9,123 -0.02(-0.32%)
Feb 08, 2024 6.126 6.155 6.116 6.145 16,659 +0.03(+0.48%)
Feb 07, 2024 6.116 6.126 6.105 6.116 3,230 -0.00(-0.08%)
Feb 06, 2024 5.980 6.126 5.980 6.121 42,873 +0.07(+1.21%)
Feb 05, 2024 6.058 6.126 5.998 6.048 22,213 -0.06(-0.96%)
Feb 02, 2024 6.126 6.131 6.087 6.106 49,961 -0.03(-0.48%)
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.