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 )

6.385 +0.006 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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, 2023 5.295 5.295 5.261 5.269 96,339 +0.01(+0.16%)
Jan 30, 2023 5.252 5.291 5.252 5.261 53,314 -0.03(-0.64%)
Jan 27, 2023 5.286 5.312 5.261 5.295 64,327 -0.01(-0.16%)
Jan 26, 2023 5.295 5.312 5.295 5.304 49,585 +0.01(+0.16%)
Jan 25, 2023 5.286 5.307 5.252 5.295 29,864 +0.01(+0.16%)
Jan 24, 2023 5.304 5.316 5.269 5.286 73,288 -0.01(-0.16%)
Jan 23, 2023 5.269 5.312 5.231 5.295 93,585 +0.01(+0.16%)
Jan 20, 2023 5.278 5.298 5.223 5.286 35,971 +0.02(+0.32%)
Jan 19, 2023 5.286 5.312 5.257 5.269 34,961 -0.03(-0.64%)
Jan 18, 2023 5.329 5.414 5.295 5.304 28,114 -0.03(-0.48%)
Jan 17, 2023 5.312 5.329 5.278 5.329 46,202 +0.05(+0.97%)
Jan 13, 2023 5.252 5.312 5.248 5.278 32,358 -0.01(-0.16%)
Jan 12, 2023 5.210 5.286 5.210 5.286 22,198 +0.10(+1.97%)
Jan 11, 2023 5.176 5.218 5.141 5.184 28,664 +0.04(+0.83%)
Jan 10, 2023 5.133 5.210 5.124 5.141 29,156 +0.01(+0.17%)
Jan 09, 2023 5.099 5.172 5.099 5.133 29,543 +0.01(+0.17%)
Jan 06, 2023 5.116 5.150 5.113 5.124 26,754 -0.01(-0.17%)
Jan 05, 2023 5.082 5.150 5.031 5.133 49,914 +0.00(+0.00%)
Jan 04, 2023 5.141 5.167 5.099 5.133 19,930 +0.01(+0.17%)
Jan 03, 2023 5.107 5.141 5.060 5.124 22,454 +0.05(+0.92%)
Dec 30, 2022 4.942 5.171 4.917 5.078 74,910 +0.12(+2.39%)
Dec 29, 2022 4.976 5.044 4.951 4.959 39,287 +0.01(+0.17%)
Dec 28, 2022 4.942 5.001 4.942 4.951 124,120 +0.00(+0.00%)
Dec 27, 2022 4.976 5.001 4.934 4.951 54,687 -0.05(-0.93%)
Dec 23, 2022 5.010 5.019 4.968 4.997 89,128 -0.02(-0.42%)
Dec 22, 2022 4.993 5.035 4.993 5.018 36,471 -0.01(-0.17%)
Dec 21, 2022 5.027 5.069 5.014 5.027 56,943 +0.00(+0.00%)
Dec 20, 2022 5.010 5.044 5.003 5.027 74,617 -0.02(-0.34%)
Dec 19, 2022 5.027 5.044 4.984 5.044 237,680 +0.02(+0.34%)
Dec 16, 2022 5.027 5.027 4.946 5.027 63,014 +0.00(+0.00%)
Dec 15, 2022 5.044 5.069 5.010 5.027 28,169 -0.01(-0.17%)
Dec 14, 2022 5.044 5.048 4.987 5.035 57,127 +0.04(+0.85%)
Dec 13, 2022 5.044 5.078 4.993 4.993 18,520 +0.00(+0.00%)
Dec 12, 2022 4.993 5.018 4.976 4.993 91,291 +0.02(+0.34%)
Dec 09, 2022 4.968 5.001 4.968 4.976 43,473 -0.03(-0.68%)
Dec 08, 2022 4.934 5.039 4.934 5.010 60,411 -0.01(-0.27%)
Dec 07, 2022 4.959 5.023 4.925 5.023 68,643 +0.06(+1.12%)
Dec 06, 2022 4.959 4.988 4.959 4.968 43,132 +0.01(+0.17%)
Dec 05, 2022 4.984 4.984 4.951 4.959 53,607 -0.02(-0.34%)
Dec 02, 2022 4.934 4.983 4.934 4.976 31,048 -0.03(-0.68%)
Dec 01, 2022 4.934 5.027 4.934 5.010 45,245 +0.07(+1.46%)
Nov 30, 2022 4.896 4.954 4.896 4.938 47,015 +0.04(+0.86%)
Nov 29, 2022 4.862 4.902 4.854 4.896 43,274 +0.03(+0.69%)
Nov 28, 2022 4.879 4.879 4.854 4.862 31,913 +0.00(+0.03%)
Nov 25, 2022 4.856 4.879 4.846 4.861 20,077 +0.02(+0.32%)
Nov 23, 2022 4.820 4.854 4.795 4.846 58,293 +0.03(+0.52%)
Nov 22, 2022 4.787 4.829 4.770 4.820 50,029 +0.06(+1.23%)
Nov 21, 2022 4.778 4.800 4.745 4.762 60,527 +0.01(+0.18%)
Nov 18, 2022 4.753 4.793 4.745 4.753 23,962 -0.02(-0.35%)
Nov 17, 2022 4.728 4.770 4.728 4.770 19,066 -0.01(-0.18%)
Nov 16, 2022 4.778 4.820 4.755 4.778 21,880 +0.00(+0.00%)
Nov 15, 2022 4.762 4.778 4.711 4.778 94,785 +0.12(+2.52%)
Nov 14, 2022 4.669 4.669 4.636 4.661 657,102 -0.01(-0.18%)
Nov 11, 2022 4.678 4.728 4.644 4.669 205,710 -0.03(-0.54%)
Nov 10, 2022 4.619 4.694 4.619 4.694 34,398 +0.18(+3.90%)
Nov 09, 2022 4.535 4.560 4.518 4.518 32,707 -0.03(-0.74%)
Nov 08, 2022 4.543 4.581 4.535 4.552 32,326 +0.03(+0.74%)
Nov 07, 2022 4.552 4.569 4.518 4.518 52,817 -0.03(-0.55%)
Nov 04, 2022 4.501 4.552 4.501 4.543 24,431 +0.05(+1.12%)
Nov 03, 2022 4.526 4.526 4.493 4.493 15,871 -0.05(-1.11%)
Nov 02, 2022 4.526 4.577 4.526 4.543 28,293 -0.02(-0.37%)
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.