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 (%)
Aug 31, 2023 5.514 5.550 5.514 5.532 24,695 -0.00(-0.00%)
Aug 30, 2023 5.614 5.613 5.523 5.532 25,334 +0.00(+0.00%)
Aug 29, 2023 5.496 5.541 5.496 5.532 86,520 +0.05(+0.83%)
Aug 28, 2023 5.523 5.564 5.487 5.487 18,178 -0.03(-0.49%)
Aug 25, 2023 5.514 5.528 5.423 5.514 40,338 +0.03(+0.49%)
Aug 24, 2023 5.460 5.514 5.451 5.487 20,701 +0.01(+0.17%)
Aug 23, 2023 5.405 5.523 5.405 5.478 45,808 +0.12(+2.20%)
Aug 22, 2023 5.396 5.423 5.360 5.360 10,033 -0.03(-0.51%)
Aug 21, 2023 5.396 5.405 5.342 5.387 25,950 -0.05(-1.00%)
Aug 18, 2023 5.523 5.523 5.387 5.442 26,436 +0.03(+0.50%)
Aug 17, 2023 5.432 5.496 5.414 5.414 24,082 -0.02(-0.33%)
Aug 16, 2023 5.460 5.491 5.423 5.432 61,512 -0.05(-0.99%)
Aug 15, 2023 5.578 5.578 5.482 5.487 14,495 -0.06(-1.14%)
Aug 14, 2023 5.559 5.587 5.523 5.550 20,254 -0.05(-0.81%)
Aug 11, 2023 5.641 5.641 5.532 5.596 31,087 -0.01(-0.16%)
Aug 10, 2023 5.659 5.664 5.578 5.605 21,844 -0.02(-0.32%)
Aug 09, 2023 5.696 5.696 5.623 5.623 22,559 -0.05(-0.80%)
Aug 08, 2023 5.705 5.705 5.650 5.668 20,605 -0.03(-0.48%)
Aug 07, 2023 5.686 5.705 5.686 5.696 14,261 -0.05(-0.95%)
Aug 04, 2023 5.632 5.750 5.632 5.750 14,338 +0.13(+2.34%)
Aug 03, 2023 5.759 5.759 5.559 5.618 44,440 -0.19(-3.20%)
Aug 02, 2023 5.786 5.869 5.786 5.804 10,256 -0.01(-0.16%)
Aug 01, 2023 5.832 5.877 5.795 5.813 25,247 -0.05(-0.77%)
Jul 31, 2023 5.778 5.895 5.760 5.859 38,804 +0.05(+0.86%)
Jul 28, 2023 5.706 5.814 5.670 5.809 41,539 +0.14(+2.45%)
Jul 27, 2023 5.634 5.679 5.600 5.670 27,627 +0.00(+0.00%)
Jul 26, 2023 5.607 5.670 5.571 5.670 11,177 +0.02(+0.32%)
Jul 25, 2023 5.571 5.669 5.544 5.652 27,885 +0.12(+2.11%)
Jul 24, 2023 5.553 5.587 5.526 5.535 14,991 +0.02(+0.33%)
Jul 21, 2023 5.517 5.553 5.508 5.517 24,543 +0.00(+0.00%)
Jul 20, 2023 5.517 5.570 5.508 5.517 14,148 -0.02(-0.32%)
Jul 19, 2023 5.571 5.571 5.517 5.535 24,446 -0.01(-0.16%)
Jul 18, 2023 5.481 5.571 5.481 5.544 81,541 +0.04(+0.65%)
Jul 17, 2023 5.544 5.607 5.499 5.508 25,111 +0.00(+0.00%)
Jul 14, 2023 5.544 5.549 5.474 5.508 16,459 -0.06(-1.13%)
Jul 13, 2023 5.544 5.580 5.508 5.571 11,829 +0.05(+0.98%)
Jul 12, 2023 5.481 5.535 5.481 5.517 20,476 +0.06(+1.15%)
Jul 11, 2023 5.445 5.472 5.436 5.454 17,121 +0.05(+1.00%)
Jul 10, 2023 5.445 5.454 5.391 5.400 31,231 -0.03(-0.50%)
Jul 07, 2023 5.445 5.454 5.418 5.427 12,499 -0.04(-0.66%)
Jul 06, 2023 5.508 5.508 5.427 5.463 17,581 -0.06(-1.14%)
Jul 05, 2023 5.589 5.616 5.400 5.526 39,357 -0.04(-0.65%)
Jul 03, 2023 5.535 5.616 5.472 5.562 58,714 +0.03(+0.48%)
Jun 30, 2023 5.589 5.589 5.535 5.536 43,757 -0.04(-0.79%)
Jun 29, 2023 5.553 5.580 5.544 5.580 16,647 +0.01(+0.16%)
Jun 28, 2023 5.517 5.580 5.517 5.571 10,358 +0.05(+0.97%)
Jun 27, 2023 5.589 5.651 5.482 5.517 23,167 -0.02(-0.32%)
Jun 26, 2023 5.562 5.704 5.535 5.535 81,289 +0.00(+0.00%)
Jun 23, 2023 5.517 5.544 5.509 5.535 12,034 +0.04(+0.81%)
Jun 22, 2023 5.473 5.526 5.455 5.491 23,196 -0.03(-0.48%)
Jun 21, 2023 5.446 5.517 5.411 5.517 20,600 +0.06(+1.14%)
Jun 20, 2023 5.491 5.491 5.412 5.455 19,661 -0.04(-0.73%)
Jun 16, 2023 5.473 5.509 5.455 5.495 21,834 +0.00(+0.08%)
Jun 15, 2023 5.464 5.491 5.428 5.491 40,592 +0.06(+1.15%)
Jun 14, 2023 5.417 5.449 5.405 5.428 4,417 +0.01(+0.22%)
Jun 13, 2023 5.411 5.437 5.398 5.416 14,871 +0.01(+0.27%)
Jun 12, 2023 5.366 5.402 5.349 5.402 17,689 +0.04(+0.66%)
Jun 09, 2023 5.304 5.366 5.304 5.366 39,384 +0.06(+1.17%)
Jun 08, 2023 5.322 5.339 5.304 5.304 5,028 -0.02(-0.33%)
Jun 07, 2023 5.313 5.339 5.304 5.322 32,652 +0.02(+0.34%)
Jun 06, 2023 5.259 5.313 5.259 5.304 8,605 +0.04(+0.85%)
Jun 05, 2023 5.233 5.268 5.215 5.259 24,025 +0.04(+0.85%)
Jun 02, 2023 5.259 5.348 5.215 5.215 15,801 -0.04(-0.69%)
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.