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: 7:00 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 (%)
May 08, 2023 5.161 5.217 5.135 5.135 26,942 -0.06(-1.19%)
May 05, 2023 5.196 5.214 5.135 5.196 11,706 +0.01(+0.17%)
May 04, 2023 5.152 5.196 5.152 5.188 8,625 +0.03(+0.51%)
May 03, 2023 5.179 5.196 5.152 5.161 10,275 +0.01(+0.17%)
May 02, 2023 5.179 5.179 5.135 5.152 32,013 +0.01(+0.17%)
May 01, 2023 5.179 5.179 5.144 5.144 18,912 -0.03(-0.64%)
Apr 28, 2023 5.194 5.203 5.160 5.177 48,238 -0.01(-0.17%)
Apr 27, 2023 5.142 5.185 5.116 5.185 31,843 +0.03(+0.68%)
Apr 26, 2023 5.212 5.220 5.133 5.150 17,409 -0.00(-0.08%)
Apr 25, 2023 5.109 5.159 5.107 5.155 43,051 +0.04(+0.77%)
Apr 24, 2023 5.124 5.129 5.116 5.116 16,072 +0.01(+0.25%)
Apr 21, 2023 5.124 5.133 5.089 5.103 14,556 -0.06(-1.09%)
Apr 20, 2023 5.133 5.168 5.122 5.159 34,211 +0.00(+0.00%)
Apr 19, 2023 5.168 5.176 5.143 5.159 16,693 -0.03(-0.51%)
Apr 18, 2023 5.177 5.185 5.159 5.185 22,265 +0.01(+0.17%)
Apr 17, 2023 5.220 5.238 5.164 5.177 20,549 +0.00(+0.00%)
Apr 14, 2023 5.194 5.194 5.142 5.177 4,155 -0.00(-0.08%)
Apr 13, 2023 5.185 5.246 5.177 5.181 15,945 +0.01(+0.25%)
Apr 12, 2023 5.185 5.185 5.150 5.168 14,528 +0.01(+0.20%)
Apr 11, 2023 5.107 5.168 5.107 5.157 30,080 +0.05(+0.99%)
Apr 10, 2023 5.124 5.124 5.081 5.107 37,863 -0.04(-0.85%)
Apr 06, 2023 5.150 5.159 5.124 5.150 16,791 -0.01(-0.17%)
Apr 05, 2023 5.150 5.159 5.133 5.159 18,071 -0.01(-0.17%)
Apr 04, 2023 5.168 5.172 5.147 5.168 7,109 +0.00(+0.00%)
Apr 03, 2023 5.124 5.325 5.124 5.168 15,630 -0.02(-0.29%)
Mar 31, 2023 5.088 5.200 5.088 5.183 47,842 +0.10(+1.87%)
Mar 30, 2023 5.036 5.097 5.036 5.088 15,250 +0.03(+0.68%)
Mar 29, 2023 5.019 5.074 5.019 5.053 10,715 +0.04(+0.86%)
Mar 28, 2023 5.053 5.053 5.010 5.010 24,008 -0.02(-0.34%)
Mar 27, 2023 5.062 5.112 5.019 5.027 29,597 -0.01(-0.17%)
Mar 24, 2023 5.036 5.270 5.036 5.036 18,395 -0.01(-0.17%)
Mar 23, 2023 5.036 5.278 5.019 5.045 10,555 +0.01(+0.17%)
Mar 22, 2023 5.001 5.053 4.984 5.036 9,546 +0.02(+0.34%)
Mar 21, 2023 4.976 5.027 4.960 5.019 27,615 +0.03(+0.69%)
Mar 20, 2023 4.958 4.987 4.958 4.984 11,260 +0.01(+0.17%)
Mar 17, 2023 4.976 4.984 4.958 4.976 348,963 +0.03(+0.70%)
Mar 16, 2023 5.226 5.278 4.932 4.941 16,861 +0.01(+0.18%)
Mar 15, 2023 5.019 5.019 4.932 4.932 36,118 -0.03(-0.70%)
Mar 14, 2023 4.976 4.993 4.967 4.967 9,591 +0.01(+0.17%)
Mar 13, 2023 5.027 5.157 4.958 4.958 184,868 -0.04(-0.86%)
Mar 10, 2023 4.976 5.035 4.976 5.001 26,353 +0.02(+0.35%)
Mar 09, 2023 5.001 5.006 4.971 4.984 76,693 -0.01(-0.17%)
Mar 08, 2023 4.976 5.200 4.976 4.993 25,808 -0.01(-0.17%)
Mar 07, 2023 5.045 5.149 4.967 5.001 53,646 -0.03(-0.69%)
Mar 06, 2023 5.062 5.083 4.984 5.036 233,207 -0.03(-0.68%)
Mar 03, 2023 5.027 5.071 5.027 5.071 43,796 +0.04(+0.86%)
Mar 02, 2023 5.036 5.062 5.019 5.027 34,837 -0.02(-0.43%)
Mar 01, 2023 5.066 5.066 5.032 5.049 14,698 +0.02(+0.34%)
Feb 28, 2023 5.032 5.058 5.032 5.032 22,506 -0.02(-0.34%)
Feb 27, 2023 5.032 5.065 5.032 5.049 7,478 +0.05(+1.03%)
Feb 24, 2023 4.989 5.032 4.989 4.998 10,861 -0.04(-0.85%)
Feb 23, 2023 5.040 5.073 5.023 5.040 37,258 +0.01(+0.17%)
Feb 22, 2023 5.040 5.082 5.026 5.032 162,165 +0.02(+0.34%)
Feb 21, 2023 5.049 5.075 5.006 5.015 74,432 -0.06(-1.18%)
Feb 17, 2023 5.075 5.083 5.058 5.075 151,100 -0.01(-0.17%)
Feb 16, 2023 5.111 5.126 5.059 5.083 121,817 -0.03(-0.67%)
Feb 15, 2023 5.144 5.144 5.101 5.118 25,874 -0.01(-0.17%)
Feb 14, 2023 5.118 5.161 5.075 5.126 66,201 -0.02(-0.33%)
Feb 13, 2023 5.135 5.178 5.135 5.144 19,702 -0.01(-0.17%)
Feb 10, 2023 5.161 5.173 5.110 5.152 52,240 -0.03(-0.50%)
Feb 09, 2023 5.186 5.186 5.169 5.178 20,927 +0.00(+0.00%)
Feb 08, 2023 5.169 5.221 5.169 5.178 17,970 -0.02(-0.33%)
Feb 07, 2023 5.161 5.215 5.161 5.195 27,051 +0.03(+0.67%)
Feb 06, 2023 5.229 5.246 5.161 5.161 168,450 -0.08(-1.48%)
Feb 03, 2023 5.281 5.307 5.195 5.238 200,212 -0.08(-1.45%)
Feb 02, 2023 5.307 5.341 5.302 5.315 85,811 +0.03(+0.49%)
Feb 01, 2023 5.289 5.315 5.255 5.289 52,983 +0.02(+0.41%)
Jan 31, 2023 5.294 5.294 5.260 5.268 96,364 +0.01(+0.16%)
Jan 30, 2023 5.251 5.289 5.251 5.260 53,328 -0.03(-0.64%)
Jan 27, 2023 5.285 5.311 5.260 5.294 64,344 -0.01(-0.16%)
Jan 26, 2023 5.294 5.311 5.294 5.302 49,598 +0.01(+0.16%)
Jan 25, 2023 5.285 5.305 5.251 5.294 29,872 +0.01(+0.16%)
Jan 24, 2023 5.302 5.315 5.268 5.285 73,307 -0.01(-0.16%)
Jan 23, 2023 5.268 5.311 5.230 5.294 93,609 +0.01(+0.16%)
Jan 20, 2023 5.277 5.297 5.221 5.285 35,980 +0.02(+0.32%)
Jan 19, 2023 5.285 5.311 5.256 5.268 34,970 -0.03(-0.64%)
Jan 18, 2023 5.328 5.413 5.294 5.302 28,121 -0.03(-0.48%)
Jan 17, 2023 5.311 5.328 5.277 5.328 46,214 +0.05(+0.97%)
Jan 13, 2023 5.251 5.311 5.247 5.277 32,367 -0.01(-0.16%)
Jan 12, 2023 5.208 5.285 5.208 5.285 22,204 +0.10(+1.97%)
Jan 11, 2023 5.174 5.217 5.140 5.183 28,672 +0.04(+0.83%)
Jan 10, 2023 5.132 5.208 5.123 5.140 29,163 +0.01(+0.17%)
Jan 09, 2023 5.098 5.171 5.098 5.132 29,550 +0.01(+0.17%)
Jan 06, 2023 5.115 5.149 5.112 5.123 26,761 -0.01(-0.17%)
Jan 05, 2023 5.080 5.149 5.029 5.132 49,927 +0.00(+0.00%)
Jan 04, 2023 5.140 5.166 5.098 5.132 19,935 +0.01(+0.17%)
Jan 03, 2023 5.106 5.140 5.059 5.123 22,460 +0.05(+0.92%)
Dec 30, 2022 4.941 5.169 4.915 5.076 74,930 +0.12(+2.39%)
Dec 29, 2022 4.975 5.042 4.949 4.958 39,297 +0.01(+0.17%)
Dec 28, 2022 4.941 5.000 4.941 4.949 124,152 +0.00(+0.00%)
Dec 27, 2022 4.975 5.000 4.932 4.949 54,702 -0.05(-0.93%)
Dec 23, 2022 5.009 5.017 4.966 4.996 89,151 -0.02(-0.42%)
Dec 22, 2022 4.992 5.034 4.992 5.017 36,480 -0.01(-0.17%)
Dec 21, 2022 5.025 5.068 5.013 5.025 56,958 +0.00(+0.00%)
Dec 20, 2022 5.009 5.042 5.002 5.025 74,637 -0.02(-0.34%)
Dec 19, 2022 5.025 5.042 4.983 5.042 237,742 +0.02(+0.34%)
Dec 16, 2022 5.025 5.025 4.944 5.025 63,031 +0.00(+0.00%)
Dec 15, 2022 5.042 5.068 5.009 5.025 28,177 -0.01(-0.17%)
Dec 14, 2022 5.042 5.047 4.985 5.034 57,142 +0.04(+0.85%)
Dec 13, 2022 5.042 5.076 4.992 4.992 18,525 +0.00(+0.00%)
Dec 12, 2022 4.992 5.017 4.975 4.992 91,315 +0.02(+0.34%)
Dec 09, 2022 4.966 5.000 4.966 4.975 43,485 -0.03(-0.68%)
Dec 08, 2022 4.932 5.038 4.932 5.009 60,427 -0.01(-0.27%)
Dec 07, 2022 4.958 5.022 4.924 5.022 68,661 +0.06(+1.12%)
Dec 06, 2022 4.958 4.986 4.958 4.966 43,143 +0.01(+0.17%)
Dec 05, 2022 4.983 4.983 4.949 4.958 53,621 -0.02(-0.34%)
Dec 02, 2022 4.932 4.982 4.932 4.975 31,056 -0.03(-0.68%)
Dec 01, 2022 4.932 5.025 4.932 5.009 45,256 +0.07(+1.46%)
Nov 30, 2022 4.895 4.953 4.895 4.937 47,028 +0.04(+0.86%)
Nov 29, 2022 4.861 4.901 4.853 4.895 43,285 +0.03(+0.69%)
Nov 28, 2022 4.878 4.878 4.853 4.861 31,921 +0.00(+0.03%)
Nov 25, 2022 4.855 4.878 4.844 4.860 20,083 +0.02(+0.32%)
Nov 23, 2022 4.819 4.853 4.794 4.844 58,308 +0.03(+0.52%)
Nov 22, 2022 4.786 4.827 4.769 4.819 50,042 +0.06(+1.23%)
Nov 21, 2022 4.777 4.799 4.744 4.760 60,543 +0.01(+0.18%)
Nov 18, 2022 4.752 4.792 4.744 4.752 23,968 -0.02(-0.35%)
Nov 17, 2022 4.727 4.769 4.727 4.769 19,071 -0.01(-0.18%)
Nov 16, 2022 4.777 4.819 4.754 4.777 21,886 +0.00(+0.00%)
Nov 15, 2022 4.760 4.777 4.710 4.777 94,809 +0.12(+2.52%)
Nov 14, 2022 4.668 4.668 4.634 4.660 657,273 -0.01(-0.18%)
Nov 11, 2022 4.676 4.727 4.643 4.668 205,764 -0.03(-0.54%)
Nov 10, 2022 4.618 4.693 4.618 4.693 34,407 +0.18(+3.90%)
Nov 09, 2022 4.534 4.559 4.517 4.517 32,715 -0.03(-0.74%)
Nov 08, 2022 4.542 4.580 4.534 4.550 32,334 +0.03(+0.74%)
Nov 07, 2022 4.550 4.568 4.517 4.517 52,831 -0.03(-0.55%)
Nov 04, 2022 4.500 4.550 4.500 4.542 24,437 +0.05(+1.12%)
Nov 03, 2022 4.525 4.525 4.492 4.492 15,876 -0.05(-1.11%)
Nov 02, 2022 4.525 4.576 4.525 4.542 28,300 -0.02(-0.37%)
Nov 01, 2022 4.601 4.601 4.484 4.559 48,610 +0.04(+0.84%)
Oct 31, 2022 4.521 4.563 4.504 4.521 44,317 -0.03(-0.73%)
Oct 28, 2022 4.488 4.563 4.484 4.554 23,659 +0.06(+1.30%)
Oct 27, 2022 4.529 4.549 4.488 4.496 33,332 +0.00(+0.00%)
Oct 26, 2022 4.488 4.538 4.488 4.496 42,100 +0.02(+0.37%)
Oct 25, 2022 4.421 4.488 4.421 4.479 19,364 +0.09(+2.09%)
Oct 24, 2022 4.363 4.413 4.363 4.388 26,974 -0.03(-0.75%)
Oct 21, 2022 4.355 4.425 4.355 4.421 21,818 +0.05(+1.14%)
Oct 20, 2022 4.395 4.396 4.359 4.371 18,655 +0.00(+0.00%)
Oct 19, 2022 4.388 4.412 4.371 4.371 31,814 -0.07(-1.69%)
Oct 18, 2022 4.454 4.496 4.413 4.446 54,665 +0.04(+0.95%)
Oct 17, 2022 4.488 4.488 4.404 4.404 44,112 +0.00(+0.00%)
Oct 14, 2022 4.429 4.463 4.396 4.404 21,740 -0.01(-0.19%)
Oct 13, 2022 4.396 4.454 4.396 4.413 54,576 -0.03(-0.75%)
Oct 12, 2022 4.438 4.475 4.438 4.446 33,798 -0.02(-0.37%)
Oct 11, 2022 4.488 4.521 4.463 4.463 22,174 -0.04(-0.92%)
Oct 10, 2022 4.596 4.596 4.471 4.504 84,636 -0.03(-0.73%)
Oct 07, 2022 4.554 4.565 4.521 4.538 47,127 -0.07(-1.45%)
Oct 06, 2022 4.621 4.629 4.596 4.604 67,649 -0.02(-0.36%)
Oct 05, 2022 4.629 4.663 4.613 4.621 57,268 -0.07(-1.42%)
Oct 04, 2022 4.613 4.729 4.613 4.688 58,241 +0.08(+1.81%)
Oct 03, 2022 4.513 4.613 4.513 4.604 63,292 +0.10(+2.12%)
Sep 30, 2022 4.500 4.517 4.434 4.509 65,029 +0.13(+3.02%)
Sep 29, 2022 4.368 4.448 4.368 4.376 33,179 -0.12(-2.75%)
Sep 28, 2022 4.401 4.500 4.401 4.500 30,401 +0.12(+2.64%)
Sep 27, 2022 4.476 4.476 4.376 4.385 47,844 -0.06(-1.30%)
Sep 26, 2022 4.509 4.542 4.438 4.442 25,855 -0.11(-2.36%)
Sep 23, 2022 4.641 4.641 4.517 4.550 43,541 -0.10(-2.13%)
Sep 22, 2022 4.690 4.703 4.550 4.649 21,867 -0.05(-1.05%)
Sep 21, 2022 4.715 4.723 4.682 4.698 24,150 +0.02(+0.53%)
Sep 20, 2022 4.690 4.732 4.674 4.674 50,077 -0.03(-0.70%)
Sep 19, 2022 4.690 4.723 4.690 4.707 18,457 +0.01(+0.18%)
Sep 16, 2022 4.748 4.748 4.690 4.698 13,953 -0.04(-0.87%)
Sep 15, 2022 4.814 4.822 4.740 4.740 32,460 -0.04(-0.86%)
Sep 14, 2022 4.806 4.826 4.756 4.781 26,063 +0.00(+0.00%)
Sep 13, 2022 4.831 4.831 4.773 4.781 18,178 -0.09(-1.86%)
Sep 12, 2022 4.905 4.926 4.831 4.872 20,583 -0.02(-0.51%)
Sep 09, 2022 4.897 4.905 4.888 4.897 25,816 +0.01(+0.25%)
Sep 08, 2022 4.855 4.930 4.847 4.884 45,201 -0.02(-0.42%)
Sep 07, 2022 4.872 4.913 4.839 4.905 34,044 +0.03(+0.68%)
Sep 06, 2022 4.979 5.002 4.839 4.872 42,108 -0.12(-2.48%)
Sep 02, 2022 5.012 5.051 4.971 4.996 44,217 -0.04(-0.82%)
Sep 01, 2022 5.087 5.087 5.004 5.037 24,288 -0.04(-0.85%)
Aug 31, 2022 5.017 5.148 5.009 5.080 16,657 +0.01(+0.28%)
Aug 30, 2022 5.123 5.140 5.058 5.066 21,326 -0.06(-1.20%)
Aug 29, 2022 5.107 5.140 5.107 5.128 14,147 +0.00(+0.08%)
Aug 26, 2022 5.099 5.156 5.097 5.123 23,574 -0.03(-0.64%)
Aug 25, 2022 5.181 5.216 5.146 5.156 20,253 -0.01(-0.16%)
Aug 24, 2022 5.173 5.205 5.164 5.164 48,807 -0.02(-0.47%)
Aug 23, 2022 5.279 5.283 5.173 5.189 77,181 -0.15(-2.85%)
Aug 22, 2022 5.369 5.404 5.306 5.341 28,713 -0.09(-1.58%)
Aug 19, 2022 5.394 5.476 5.360 5.427 22,050 -0.02(-0.45%)
Aug 18, 2022 5.451 5.509 5.410 5.451 30,819 -0.01(-0.15%)
Aug 17, 2022 5.566 5.566 5.328 5.460 43,351 -0.08(-1.48%)
Aug 16, 2022 5.574 5.574 5.542 5.542 36,516 -0.02(-0.44%)
Aug 15, 2022 5.574 5.640 5.460 5.566 88,667 -0.02(-0.29%)
Aug 12, 2022 5.509 5.615 5.509 5.582 22,797 +0.11(+1.95%)
Aug 11, 2022 5.427 5.640 5.427 5.476 18,754 +0.07(+1.21%)
Aug 10, 2022 5.443 5.513 5.353 5.410 38,482 +0.08(+1.54%)
Aug 09, 2022 5.378 5.447 5.328 5.328 7,335 -0.10(-1.81%)
Aug 08, 2022 5.451 5.451 5.410 5.427 12,278 +0.01(+0.15%)
Aug 05, 2022 5.369 5.525 5.345 5.419 22,006 +0.02(+0.46%)
Aug 04, 2022 5.271 5.460 5.271 5.394 52,950 +0.04(+0.77%)
Aug 03, 2022 5.345 5.451 5.271 5.353 59,797 +0.01(+0.15%)
Aug 02, 2022 5.320 5.412 5.320 5.345 18,894 -0.04(-0.76%)
Aug 01, 2022 5.361 5.484 5.328 5.386 79,767 +0.00(+0.08%)
Jul 29, 2022 5.231 5.388 5.231 5.382 36,777 +0.12(+2.24%)
Jul 28, 2022 5.045 5.264 5.045 5.264 47,615 +0.19(+3.68%)
Jul 27, 2022 4.980 5.077 4.946 5.077 22,367 +0.09(+1.82%)
Jul 26, 2022 4.945 5.028 4.918 4.986 20,763 +0.03(+0.71%)
Jul 25, 2022 4.939 4.980 4.939 4.951 17,316 +0.04(+0.74%)
Jul 22, 2022 4.915 4.963 4.898 4.915 18,029 +0.04(+0.84%)
Jul 21, 2022 4.833 4.890 4.833 4.874 13,481 +0.01(+0.17%)
Jul 20, 2022 4.841 4.866 4.825 4.866 10,794 -0.01(-0.17%)
Jul 19, 2022 4.874 4.874 4.841 4.874 9,337 +0.02(+0.33%)
Jul 18, 2022 4.882 4.915 4.825 4.858 37,962 -0.02(-0.50%)
Jul 15, 2022 4.858 4.902 4.817 4.882 27,374 +0.08(+1.69%)
Jul 14, 2022 4.793 4.817 4.776 4.801 26,079 -0.02(-0.51%)
Jul 13, 2022 4.785 4.833 4.785 4.825 21,793 -0.01(-0.10%)
Jul 12, 2022 4.809 4.874 4.809 4.830 21,125 -0.00(-0.06%)
Jul 11, 2022 4.874 4.874 4.785 4.833 48,869 -0.04(-0.84%)
Jul 08, 2022 4.882 4.882 4.874 4.875 7,062 -0.04(-0.74%)
Jul 07, 2022 4.923 4.936 4.906 4.911 11,257 +0.02(+0.42%)
Jul 06, 2022 4.939 4.951 4.882 4.890 22,439 -0.06(-1.14%)
Jul 05, 2022 4.915 4.947 4.915 4.947 21,227 +0.02(+0.32%)
Jul 01, 2022 4.841 4.939 4.841 4.931 22,035 +0.06(+1.34%)
Jun 30, 2022 4.785 4.882 4.785 4.866 14,794 +0.01(+0.17%)
Jun 29, 2022 4.866 4.906 4.858 4.858 33,313 -0.02(-0.33%)
Jun 28, 2022 4.938 4.938 4.874 4.874 35,256 -0.05(-1.06%)
Jun 27, 2022 4.922 4.950 4.887 4.926 86,004 +0.01(+0.25%)
Jun 24, 2022 4.906 4.970 4.906 4.914 30,855 +0.02(+0.33%)
Jun 23, 2022 4.866 4.970 4.866 4.898 22,108 +0.04(+0.83%)
Jun 22, 2022 4.842 4.882 4.842 4.858 46,148 +0.02(+0.50%)
Jun 21, 2022 4.785 4.854 4.777 4.834 46,391 +0.03(+0.67%)
Jun 17, 2022 4.777 4.826 4.777 4.801 30,135 +0.02(+0.34%)
Jun 16, 2022 4.785 4.810 4.769 4.785 65,840 -0.09(-1.82%)
Jun 15, 2022 4.938 4.938 4.810 4.874 48,481 +0.05(+1.00%)
Jun 14, 2022 4.906 4.906 4.818 4.826 31,079 -0.07(-1.48%)
Jun 13, 2022 5.003 5.003 4.874 4.898 30,181 -0.14(-2.87%)
Jun 10, 2022 5.083 5.123 5.035 5.043 9,110 -0.08(-1.57%)
Jun 09, 2022 5.099 5.147 5.086 5.123 44,209 -0.01(-0.16%)
Jun 08, 2022 5.188 5.188 5.107 5.131 43,464 +0.00(+0.00%)
Jun 07, 2022 5.139 5.171 5.107 5.131 42,105 +0.00(+0.00%)
Jun 06, 2022 5.236 5.236 5.115 5.131 57,538 -0.07(-1.39%)
Jun 03, 2022 5.220 5.244 5.179 5.204 32,123 -0.06(-1.07%)
Jun 02, 2022 5.212 5.284 5.212 5.260 92,147 +0.05(+0.93%)
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.