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: 4:10 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 (%)
Dec 29, 2023 5.898 5.945 5.898 5.945 54,680 +0.02(+0.32%)
Dec 28, 2023 5.889 5.945 5.889 5.926 43,193 +0.00(+0.00%)
Dec 27, 2023 5.936 5.945 5.926 5.926 13,151 -0.02(-0.32%)
Dec 26, 2023 5.898 5.945 5.860 5.945 62,699 +0.05(+0.80%)
Dec 22, 2023 5.898 5.898 5.860 5.898 14,767 +0.02(+0.32%)
Dec 21, 2023 5.898 5.907 5.841 5.879 30,080 +0.05(+0.81%)
Dec 20, 2023 5.849 5.883 5.822 5.832 56,667 -0.09(-1.44%)
Dec 19, 2023 5.879 5.933 5.860 5.917 20,577 +0.09(+1.62%)
Dec 18, 2023 5.841 5.851 5.747 5.822 29,502 -0.02(-0.32%)
Dec 15, 2023 5.841 5.889 5.747 5.841 47,233 +0.02(+0.32%)
Dec 14, 2023 5.841 5.841 5.803 5.822 11,952 +0.09(+1.48%)
Dec 13, 2023 5.681 5.750 5.652 5.737 45,775 +0.06(+1.00%)
Dec 12, 2023 5.652 5.681 5.624 5.681 48,230 +0.05(+0.84%)
Dec 11, 2023 5.700 5.709 5.624 5.633 56,942 -0.07(-1.16%)
Dec 08, 2023 5.728 5.728 5.681 5.700 14,201 +0.00(+0.00%)
Dec 07, 2023 5.662 5.718 5.662 5.700 18,582 +0.04(+0.67%)
Dec 06, 2023 5.700 5.718 5.662 5.662 15,760 +0.01(+0.17%)
Dec 05, 2023 5.700 5.728 5.652 5.652 13,557 -0.01(-0.17%)
Dec 04, 2023 5.728 5.728 5.652 5.662 40,152 -0.08(-1.32%)
Dec 01, 2023 5.624 5.785 5.624 5.737 37,579 +0.10(+1.85%)
Nov 30, 2023 5.708 5.736 5.590 5.633 48,955 +0.01(+0.17%)
Nov 29, 2023 5.643 5.652 5.596 5.624 91,708 +0.05(+0.84%)
Nov 28, 2023 5.568 5.596 5.558 5.577 28,412 -0.05(-0.83%)
Nov 27, 2023 5.568 5.633 5.549 5.624 50,072 +0.03(+0.50%)
Nov 24, 2023 5.549 5.615 5.549 5.596 41,834 +0.07(+1.36%)
Nov 22, 2023 5.521 5.530 5.502 5.521 10,562 +0.01(+0.17%)
Nov 21, 2023 5.502 5.523 5.473 5.512 23,825 +0.01(+0.17%)
Nov 20, 2023 5.465 5.516 5.465 5.502 12,121 +0.03(+0.51%)
Nov 17, 2023 5.474 5.512 5.454 5.474 27,010 +0.03(+0.52%)
Nov 16, 2023 5.399 5.465 5.381 5.446 22,733 +0.07(+1.22%)
Nov 15, 2023 5.353 5.390 5.353 5.381 67,158 +0.05(+0.88%)
Nov 14, 2023 5.381 5.451 5.240 5.334 401,219 +0.02(+0.35%)
Nov 13, 2023 5.325 5.390 5.303 5.315 34,818 -0.05(-0.96%)
Nov 10, 2023 5.362 5.367 5.325 5.367 14,699 +0.04(+0.79%)
Nov 09, 2023 5.423 5.430 5.325 5.325 9,126 -0.12(-2.23%)
Nov 08, 2023 5.452 5.460 5.446 5.446 4,746 +0.03(+0.52%)
Nov 07, 2023 5.456 5.465 5.371 5.418 26,064 -0.02(-0.34%)
Nov 06, 2023 5.456 5.493 5.343 5.437 43,249 +0.00(+0.00%)
Nov 03, 2023 5.446 5.520 5.409 5.437 36,986 +0.07(+1.40%)
Nov 02, 2023 5.184 5.371 5.184 5.362 100,601 +0.16(+3.06%)
Nov 01, 2023 5.159 5.212 5.137 5.203 46,804 +0.05(+1.02%)
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%)
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.