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 )

6.320 +0.050 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 6.527 6.527 6.460 6.473 14,895 +0.01(+0.23%)
Mar 27, 2024 6.478 6.478 6.419 6.458 28,284 +0.05(+0.84%)
Mar 26, 2024 6.370 6.419 6.370 6.404 23,978 +0.00(+0.08%)
Mar 25, 2024 6.311 6.419 6.311 6.399 21,074 +0.03(+0.46%)
Mar 22, 2024 6.449 6.498 6.350 6.370 58,493 -0.08(-1.22%)
Mar 21, 2024 6.458 6.507 6.429 6.449 70,917 -0.03(-0.45%)
Mar 20, 2024 6.478 6.480 6.440 6.478 16,767 -0.06(-0.90%)
Mar 19, 2024 6.390 6.547 6.390 6.537 24,571 +0.13(+1.96%)
Mar 18, 2024 6.419 6.419 6.409 6.411 13,282 +0.02(+0.34%)
Mar 15, 2024 6.419 6.419 6.358 6.390 22,108 -0.02(-0.31%)
Mar 14, 2024 6.370 6.409 6.353 6.409 9,598 +0.02(+0.31%)
Mar 13, 2024 6.380 6.390 6.341 6.390 23,404 +0.04(+0.62%)
Mar 12, 2024 6.341 6.350 6.331 6.350 5,545 +0.01(+0.15%)
Mar 11, 2024 6.350 6.390 6.312 6.341 13,672 +0.01(+0.15%)
Mar 08, 2024 6.311 6.331 6.282 6.331 21,594 +0.02(+0.31%)
Mar 07, 2024 6.223 6.311 6.223 6.311 35,429 +0.05(+0.78%)
Mar 06, 2024 6.180 6.282 6.180 6.262 38,365 +0.07(+1.11%)
Mar 05, 2024 6.213 6.262 6.134 6.193 24,064 -0.03(-0.47%)
Mar 04, 2024 6.252 6.282 6.223 6.223 37,803 -0.06(-0.94%)
Mar 01, 2024 6.282 6.309 6.262 6.282 21,913 +0.05(+0.79%)
Feb 29, 2024 6.301 6.311 6.233 6.233 22,916 +0.00(+0.00%)
Feb 28, 2024 6.223 6.247 6.223 6.233 12,071 +0.01(+0.16%)
Feb 27, 2024 6.281 6.291 6.213 6.223 23,683 -0.04(-0.62%)
Feb 26, 2024 6.223 6.359 6.223 6.262 126,480 +0.02(+0.31%)
Feb 23, 2024 6.242 6.369 6.222 6.242 102,641 +0.03(+0.47%)
Feb 22, 2024 6.174 6.223 6.135 6.213 86,346 +0.07(+1.11%)
Feb 21, 2024 6.155 6.174 6.145 6.145 29,492 +0.00(+0.00%)
Feb 20, 2024 6.145 6.152 6.116 6.145 22,890 +0.01(+0.16%)
Feb 16, 2024 6.087 6.135 6.048 6.135 48,595 +0.02(+0.32%)
Feb 15, 2024 6.126 6.126 6.087 6.116 30,126 +0.06(+0.96%)
Feb 14, 2024 6.067 6.096 6.058 6.058 22,291 +0.02(+0.32%)
Feb 13, 2024 6.116 6.126 6.028 6.038 33,068 -0.09(-1.43%)
Feb 12, 2024 6.126 6.145 6.082 6.126 50,333 +0.00(+0.00%)
Feb 09, 2024 6.135 6.145 6.116 6.126 9,123 -0.02(-0.32%)
Feb 08, 2024 6.126 6.155 6.116 6.145 16,659 +0.03(+0.48%)
Feb 07, 2024 6.116 6.126 6.105 6.116 3,230 -0.00(-0.08%)
Feb 06, 2024 5.980 6.126 5.980 6.121 42,873 +0.07(+1.21%)
Feb 05, 2024 6.058 6.126 5.998 6.048 22,213 -0.06(-0.96%)
Feb 02, 2024 6.126 6.131 6.087 6.106 49,961 -0.03(-0.48%)
Feb 01, 2024 6.165 6.239 6.106 6.135 55,214 -0.02(-0.32%)
Jan 31, 2024 6.116 6.184 6.088 6.155 33,763 +0.07(+1.11%)
Jan 30, 2024 6.097 6.123 6.078 6.087 27,412 +0.00(+0.00%)
Jan 29, 2024 6.049 6.126 6.007 6.087 20,003 +0.08(+1.28%)
Jan 26, 2024 6.001 6.030 5.977 6.010 30,764 +0.03(+0.48%)
Jan 25, 2024 5.991 5.994 5.962 5.981 36,545 +0.02(+0.32%)
Jan 24, 2024 5.948 5.962 5.933 5.962 22,252 +0.04(+0.65%)
Jan 23, 2024 5.943 5.962 5.895 5.924 130,132 +0.00(+0.00%)
Jan 22, 2024 5.972 6.020 5.924 5.924 57,285 -0.03(-0.49%)
Jan 19, 2024 5.981 5.991 5.953 5.953 23,991 -0.04(-0.64%)
Jan 18, 2024 6.030 6.097 5.991 5.991 31,430 -0.05(-0.80%)
Jan 17, 2024 6.087 6.145 5.997 6.039 16,492 -0.06(-0.95%)
Jan 16, 2024 6.164 6.145 6.092 6.097 17,220 +0.02(+0.32%)
Jan 12, 2024 6.155 6.155 6.068 6.078 15,517 -0.08(-1.25%)
Jan 11, 2024 6.049 6.174 6.030 6.155 25,659 +0.13(+2.08%)
Jan 10, 2024 6.039 6.049 6.001 6.030 22,926 -0.02(-0.32%)
Jan 09, 2024 5.991 6.049 5.972 6.049 34,507 +0.04(+0.64%)
Jan 08, 2024 6.001 6.010 5.972 6.010 23,693 +0.03(+0.50%)
Jan 05, 2024 5.986 6.010 5.943 5.981 15,499 -0.01(-0.18%)
Jan 04, 2024 5.943 5.991 5.943 5.991 13,147 +0.02(+0.32%)
Jan 03, 2024 5.972 5.981 5.943 5.972 6,767 -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.