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 )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 5.832 5.950 5.814 5.913 38,445 +0.05(+0.86%)
Jul 28, 2023 5.759 5.868 5.723 5.863 41,155 +0.14(+2.45%)
Jul 27, 2023 5.687 5.732 5.652 5.723 27,372 +0.00(+0.00%)
Jul 26, 2023 5.659 5.723 5.623 5.723 11,074 +0.02(+0.32%)
Jul 25, 2023 5.623 5.722 5.596 5.705 27,627 +0.12(+2.11%)
Jul 24, 2023 5.605 5.640 5.578 5.587 14,852 +0.02(+0.33%)
Jul 21, 2023 5.569 5.605 5.560 5.569 24,316 +0.00(+0.00%)
Jul 20, 2023 5.569 5.622 5.560 5.569 14,018 -0.02(-0.32%)
Jul 19, 2023 5.623 5.623 5.569 5.587 24,220 -0.01(-0.16%)
Jul 18, 2023 5.532 5.623 5.532 5.596 80,788 +0.04(+0.65%)
Jul 17, 2023 5.596 5.659 5.551 5.560 24,879 +0.00(+0.00%)
Jul 14, 2023 5.596 5.601 5.525 5.560 16,307 -0.06(-1.13%)
Jul 13, 2023 5.596 5.632 5.560 5.623 11,720 +0.05(+0.98%)
Jul 12, 2023 5.532 5.587 5.532 5.569 20,287 +0.06(+1.15%)
Jul 11, 2023 5.496 5.523 5.487 5.505 16,963 +0.05(+1.00%)
Jul 10, 2023 5.496 5.505 5.442 5.451 30,942 -0.03(-0.50%)
Jul 07, 2023 5.496 5.505 5.469 5.478 12,384 -0.04(-0.66%)
Jul 06, 2023 5.560 5.560 5.478 5.514 17,418 -0.06(-1.14%)
Jul 05, 2023 5.641 5.669 5.451 5.578 38,993 -0.04(-0.65%)
Jul 03, 2023 5.587 5.669 5.523 5.614 58,171 +0.03(+0.48%)
Jun 30, 2023 5.641 5.641 5.587 5.587 43,352 -0.04(-0.79%)
Jun 29, 2023 5.605 5.632 5.596 5.632 16,493 +0.01(+0.16%)
Jun 28, 2023 5.569 5.632 5.569 5.623 10,262 +0.05(+0.97%)
Jun 27, 2023 5.641 5.704 5.533 5.569 22,953 -0.02(-0.32%)
Jun 26, 2023 5.614 5.757 5.587 5.587 80,538 +0.00(+0.00%)
Jun 23, 2023 5.569 5.596 5.560 5.587 11,923 +0.04(+0.81%)
Jun 22, 2023 5.524 5.578 5.506 5.542 22,982 -0.03(-0.48%)
Jun 21, 2023 5.497 5.569 5.461 5.569 20,390 +0.06(+1.14%)
Jun 20, 2023 5.542 5.542 5.463 5.506 19,479 -0.04(-0.73%)
Jun 16, 2023 5.524 5.560 5.506 5.546 21,632 +0.00(+0.08%)
Jun 15, 2023 5.515 5.542 5.479 5.542 40,217 +0.36(+6.93%)
May 08, 2023 5.209 5.266 5.183 5.183 26,693 -0.06(-1.19%)
May 05, 2023 5.245 5.263 5.183 5.245 11,598 +0.01(+0.17%)
May 04, 2023 5.200 5.245 5.200 5.236 8,545 +0.03(+0.51%)
May 03, 2023 5.227 5.245 5.200 5.209 10,180 +0.01(+0.17%)
May 02, 2023 5.227 5.227 5.183 5.200 31,717 +0.01(+0.17%)
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.