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 )

6.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 6.380 6.475 6.280 6.310 48,600 -0.10(-1.56%)
Apr 23, 2024 6.390 6.465 6.390 6.410 7,330 +0.00(+0.00%)
Apr 22, 2024 6.400 6.445 6.360 6.410 15,372 -0.00(-0.08%)
Apr 19, 2024 6.400 6.420 6.350 6.415 11,356 +0.07(+1.02%)
Apr 18, 2024 6.240 6.480 6.234 6.350 24,066 +0.11(+1.76%)
Apr 17, 2024 6.190 6.290 6.190 6.240 13,728 +0.02(+0.32%)
Apr 16, 2024 6.340 6.340 6.220 6.220 11,045 -0.08(-1.35%)
Apr 15, 2024 6.340 6.417 6.290 6.305 20,583 -0.04(-0.71%)
Apr 12, 2024 6.320 6.390 6.260 6.350 24,319 -0.08(-1.24%)
Apr 11, 2024 6.450 6.460 6.420 6.430 12,293 -0.02(-0.31%)
Apr 10, 2024 6.500 6.500 6.430 6.450 25,919 -0.03(-0.46%)
Apr 09, 2024 6.510 6.520 6.470 6.480 7,163 +0.02(+0.31%)
Apr 08, 2024 6.490 6.495 6.430 6.460 17,692 -0.04(-0.54%)
Apr 05, 2024 6.420 6.495 6.420 6.495 16,496 +0.04(+0.54%)
Apr 04, 2024 6.470 6.480 6.450 6.460 8,170 +0.01(+0.16%)
Apr 03, 2024 6.420 6.460 6.420 6.450 19,025 -0.03(-0.46%)
Apr 02, 2024 6.490 6.500 6.470 6.480 20,899 -0.04(-0.61%)
Apr 01, 2024 6.370 6.530 6.370 6.520 32,424 -0.02(-0.23%)
Mar 28, 2024 6.590 6.590 6.522 6.535 14,754 +0.01(+0.23%)
Mar 27, 2024 6.540 6.540 6.481 6.520 28,016 +0.05(+0.84%)
Mar 26, 2024 6.431 6.481 6.431 6.466 23,751 +0.00(+0.08%)
Mar 25, 2024 6.372 6.481 6.372 6.461 20,874 +0.03(+0.46%)
Mar 22, 2024 6.510 6.560 6.411 6.431 57,939 -0.08(-1.22%)
Mar 21, 2024 6.520 6.570 6.490 6.510 70,246 -0.03(-0.45%)
Mar 20, 2024 6.540 6.542 6.501 6.540 16,609 -0.06(-0.90%)
Mar 19, 2024 6.451 6.609 6.451 6.599 24,338 +0.13(+1.96%)
Mar 18, 2024 6.480 6.481 6.471 6.472 13,156 +0.02(+0.34%)
Mar 15, 2024 6.481 6.481 6.419 6.451 21,899 -0.02(-0.31%)
Mar 14, 2024 6.431 6.471 6.414 6.471 9,507 +0.02(+0.31%)
Mar 13, 2024 6.441 6.451 6.401 6.451 23,182 +0.04(+0.62%)
Mar 12, 2024 6.401 6.411 6.391 6.411 5,492 +0.01(+0.15%)
Mar 11, 2024 6.411 6.451 6.372 6.401 13,543 +0.01(+0.16%)
Mar 08, 2024 6.372 6.391 6.342 6.391 21,389 +0.02(+0.31%)
Mar 07, 2024 6.282 6.372 6.282 6.372 35,094 +0.05(+0.78%)
Mar 06, 2024 6.239 6.342 6.239 6.322 38,001 +0.07(+1.11%)
Mar 05, 2024 6.272 6.322 6.193 6.253 23,836 -0.03(-0.47%)
Mar 04, 2024 6.312 6.342 6.282 6.282 37,445 -0.06(-0.94%)
Mar 01, 2024 6.342 6.370 6.322 6.342 21,705 +0.05(+0.79%)
Feb 29, 2024 6.361 6.371 6.292 6.292 22,699 +0.00(+0.00%)
Feb 28, 2024 6.282 6.307 6.282 6.292 11,956 +0.01(+0.16%)
Feb 27, 2024 6.341 6.351 6.273 6.282 23,459 -0.04(-0.62%)
Feb 26, 2024 6.282 6.420 6.282 6.322 125,282 +0.02(+0.31%)
Feb 23, 2024 6.302 6.430 6.281 6.302 101,668 +0.03(+0.47%)
Feb 22, 2024 6.233 6.282 6.194 6.273 85,528 +0.07(+1.11%)
Feb 21, 2024 6.214 6.233 6.204 6.204 29,212 +0.00(+0.00%)
Feb 20, 2024 6.204 6.210 6.174 6.204 22,673 +0.01(+0.16%)
Feb 16, 2024 6.145 6.194 6.106 6.194 48,135 +0.02(+0.32%)
Feb 15, 2024 6.184 6.184 6.145 6.174 29,841 +0.06(+0.96%)
Feb 14, 2024 6.125 6.155 6.116 6.116 22,080 +0.02(+0.32%)
Feb 13, 2024 6.174 6.184 6.086 6.096 32,754 -0.09(-1.43%)
Feb 12, 2024 6.184 6.204 6.140 6.184 49,857 +0.00(+0.00%)
Feb 09, 2024 6.194 6.204 6.174 6.184 9,037 -0.02(-0.32%)
Feb 08, 2024 6.184 6.214 6.174 6.204 16,502 +0.03(+0.48%)
Feb 07, 2024 6.174 6.184 6.163 6.174 3,199 -0.00(-0.08%)
Feb 06, 2024 6.037 6.184 6.037 6.179 42,467 +0.07(+1.21%)
Feb 05, 2024 6.116 6.184 6.056 6.106 22,003 -0.06(-0.96%)
Feb 02, 2024 6.184 6.189 6.145 6.165 49,488 -0.03(-0.48%)
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.