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 +0.060 (+0.93%)
Streaming Delayed 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 (%)
May 31, 2024 6.321 6.430 6.301 6.430 32,243 +0.11(+1.72%)
May 30, 2024 6.361 6.440 6.321 6.321 11,402 -0.01(-0.23%)
May 29, 2024 6.400 6.400 6.321 6.336 10,869 -0.03(-0.54%)
May 28, 2024 6.420 6.460 6.363 6.371 15,917 -0.09(-1.38%)
May 24, 2024 6.470 6.503 6.420 6.460 36,410 +0.03(+0.46%)
May 23, 2024 6.489 6.489 6.430 6.430 2,007 -0.06(-0.92%)
May 22, 2024 6.559 6.589 6.480 6.489 54,813 -0.03(-0.46%)
May 21, 2024 6.440 6.589 6.380 6.519 49,040 +0.12(+1.86%)
May 20, 2024 6.410 6.430 6.385 6.400 28,272 -0.01(-0.15%)
May 17, 2024 6.371 6.410 6.361 6.410 10,660 +0.02(+0.31%)
May 16, 2024 6.390 6.420 6.376 6.390 21,616 +0.01(+0.16%)
May 15, 2024 6.380 6.390 6.326 6.380 27,716 +0.09(+1.42%)
May 14, 2024 6.301 6.315 6.242 6.291 48,647 -0.02(-0.31%)
May 13, 2024 6.351 6.351 6.301 6.311 13,295 +0.02(+0.32%)
May 10, 2024 6.291 6.353 6.271 6.291 2,705 -0.04(-0.70%)
May 09, 2024 6.291 6.361 6.291 6.336 24,366 +0.01(+0.24%)
May 08, 2024 6.271 6.321 6.262 6.321 33,854 +0.06(+0.95%)
May 07, 2024 6.222 6.331 6.222 6.262 51,667 -0.03(-0.47%)
May 06, 2024 6.232 6.311 6.232 6.291 20,143 +0.03(+0.47%)
May 03, 2024 6.262 6.301 6.182 6.262 51,506 +0.05(+0.80%)
May 02, 2024 6.162 6.242 6.162 6.212 23,290 -0.06(-0.95%)
May 01, 2024 6.212 6.281 6.212 6.271 30,104 +0.05(+0.88%)
Apr 30, 2024 6.232 6.271 6.203 6.217 41,296 -0.04(-0.71%)
Apr 29, 2024 6.212 6.281 6.212 6.261 15,871 +0.03(+0.47%)
Apr 26, 2024 6.188 6.251 6.188 6.232 13,940 +0.07(+1.11%)
Apr 25, 2024 6.172 6.188 6.163 6.163 14,606 -0.03(-0.48%)
Apr 24, 2024 6.261 6.354 6.163 6.192 49,522 -0.10(-1.56%)
Apr 23, 2024 6.271 6.345 6.271 6.291 7,469 +0.00(+0.00%)
Apr 22, 2024 6.281 6.325 6.242 6.291 15,663 -0.00(-0.08%)
Apr 19, 2024 6.281 6.300 6.232 6.295 11,571 +0.06(+1.02%)
Apr 18, 2024 6.124 6.359 6.118 6.232 24,522 +0.11(+1.76%)
Apr 17, 2024 6.075 6.173 6.075 6.124 13,988 +0.02(+0.32%)
Apr 16, 2024 6.222 6.222 6.104 6.104 11,254 -0.08(-1.35%)
Apr 15, 2024 6.222 6.297 6.173 6.188 20,973 -0.04(-0.71%)
Apr 12, 2024 6.202 6.271 6.143 6.232 24,780 -0.08(-1.24%)
Apr 11, 2024 6.330 6.340 6.301 6.310 12,526 -0.02(-0.31%)
Apr 10, 2024 6.379 6.379 6.310 6.330 26,411 -0.03(-0.46%)
Apr 09, 2024 6.389 6.399 6.349 6.359 7,298 +0.02(+0.31%)
Apr 08, 2024 6.369 6.374 6.310 6.340 18,027 -0.03(-0.54%)
Apr 05, 2024 6.300 6.374 6.300 6.374 16,809 +0.03(+0.54%)
Apr 04, 2024 6.349 6.359 6.330 6.340 8,325 +0.01(+0.15%)
Apr 03, 2024 6.300 6.340 6.300 6.330 19,386 -0.03(-0.46%)
Apr 02, 2024 6.369 6.379 6.349 6.359 21,295 -0.04(-0.61%)
Apr 01, 2024 6.251 6.408 6.251 6.399 33,039 -0.01(-0.23%)
Mar 28, 2024 6.467 6.467 6.400 6.413 15,034 +0.01(+0.23%)
Mar 27, 2024 6.418 6.418 6.360 6.399 28,548 +0.05(+0.84%)
Mar 26, 2024 6.311 6.360 6.311 6.345 24,201 +0.00(+0.08%)
Mar 25, 2024 6.253 6.360 6.253 6.340 21,271 +0.03(+0.46%)
Mar 22, 2024 6.389 6.438 6.292 6.311 59,038 -0.08(-1.22%)
Mar 21, 2024 6.399 6.447 6.370 6.389 71,579 -0.03(-0.45%)
Mar 20, 2024 6.418 6.421 6.380 6.418 16,924 -0.06(-0.90%)
Mar 19, 2024 6.331 6.486 6.331 6.476 24,800 +0.12(+1.96%)
Mar 18, 2024 6.360 6.360 6.350 6.352 13,406 +0.02(+0.34%)
Mar 15, 2024 6.360 6.360 6.299 6.331 22,314 -0.02(-0.31%)
Mar 14, 2024 6.311 6.350 6.294 6.350 9,687 +0.02(+0.31%)
Mar 13, 2024 6.321 6.331 6.282 6.331 23,622 +0.04(+0.62%)
Mar 12, 2024 6.282 6.292 6.272 6.292 5,597 +0.01(+0.15%)
Mar 11, 2024 6.292 6.331 6.254 6.282 13,800 +0.01(+0.15%)
Mar 08, 2024 6.253 6.272 6.224 6.272 21,795 +0.02(+0.31%)
Mar 07, 2024 6.165 6.253 6.165 6.253 35,760 +0.05(+0.78%)
Mar 06, 2024 6.123 6.224 6.123 6.204 38,723 +0.07(+1.11%)
Mar 05, 2024 6.156 6.204 6.078 6.136 24,289 -0.03(-0.47%)
Mar 04, 2024 6.194 6.224 6.165 6.165 38,156 -0.06(-0.94%)
Mar 01, 2024 6.224 6.251 6.204 6.224 22,117 +0.05(+0.79%)
Feb 29, 2024 6.242 6.252 6.175 6.175 23,129 +0.00(+0.00%)
Feb 28, 2024 6.165 6.189 6.165 6.175 12,183 +0.01(+0.16%)
Feb 27, 2024 6.223 6.233 6.156 6.165 23,904 -0.04(-0.62%)
Feb 26, 2024 6.165 6.300 6.165 6.204 127,660 +0.02(+0.31%)
Feb 23, 2024 6.185 6.310 6.164 6.185 103,598 +0.03(+0.47%)
Feb 22, 2024 6.117 6.165 6.079 6.156 87,151 +0.07(+1.11%)
Feb 21, 2024 6.098 6.117 6.088 6.088 29,767 +0.00(+0.00%)
Feb 20, 2024 6.088 6.095 6.059 6.088 23,103 +0.01(+0.16%)
Feb 16, 2024 6.031 6.079 5.992 6.079 49,049 +0.02(+0.32%)
Feb 15, 2024 6.069 6.069 6.031 6.059 30,407 +0.06(+0.96%)
Feb 14, 2024 6.011 6.040 6.002 6.002 22,499 +0.02(+0.32%)
Feb 13, 2024 6.059 6.069 5.973 5.982 33,576 -0.09(-1.43%)
Feb 12, 2024 6.069 6.088 6.026 6.069 50,803 +0.00(+0.00%)
Feb 09, 2024 6.079 6.088 6.059 6.069 9,208 -0.02(-0.32%)
Feb 08, 2024 6.069 6.098 6.059 6.088 16,815 +0.03(+0.48%)
Feb 07, 2024 6.059 6.069 6.048 6.059 3,260 -0.00(-0.08%)
Feb 06, 2024 5.925 6.069 5.925 6.064 43,273 +0.07(+1.21%)
Feb 05, 2024 6.002 6.069 5.943 5.992 22,420 -0.06(-0.96%)
Feb 02, 2024 6.069 6.074 6.031 6.050 50,427 -0.03(-0.48%)
Feb 01, 2024 6.108 6.181 6.050 6.079 55,730 -0.02(-0.32%)
Jan 31, 2024 6.060 6.127 6.031 6.098 34,078 +0.07(+1.11%)
Jan 30, 2024 6.041 6.066 6.022 6.031 27,668 +0.00(+0.00%)
Jan 29, 2024 5.993 6.069 5.952 6.031 20,189 +0.08(+1.28%)
Jan 26, 2024 5.945 5.974 5.921 5.955 31,051 +0.03(+0.48%)
Jan 25, 2024 5.936 5.939 5.907 5.926 36,886 +0.02(+0.32%)
Jan 24, 2024 5.893 5.907 5.878 5.907 22,460 +0.04(+0.65%)
Jan 23, 2024 5.888 5.907 5.840 5.869 131,347 +0.00(+0.00%)
Jan 22, 2024 5.917 5.964 5.869 5.869 57,819 -0.03(-0.49%)
Jan 19, 2024 5.926 5.936 5.898 5.898 24,215 -0.04(-0.64%)
Jan 18, 2024 5.974 6.041 5.936 5.936 31,723 -0.05(-0.80%)
Jan 17, 2024 6.031 6.088 5.941 5.983 16,646 -0.06(-0.95%)
Jan 16, 2024 6.107 6.088 6.036 6.041 17,381 +0.02(+0.32%)
Jan 12, 2024 6.098 6.098 6.012 6.022 15,661 -0.08(-1.25%)
Jan 11, 2024 5.993 6.117 5.974 6.098 25,898 +0.12(+2.08%)
Jan 10, 2024 5.983 5.993 5.945 5.974 23,140 -0.02(-0.32%)
Jan 09, 2024 5.936 5.993 5.917 5.993 34,829 +0.04(+0.64%)
Jan 08, 2024 5.945 5.955 5.917 5.955 23,915 +0.03(+0.50%)
Jan 05, 2024 5.931 5.955 5.888 5.925 15,644 -0.01(-0.18%)
Jan 04, 2024 5.888 5.936 5.888 5.936 13,270 +0.02(+0.32%)
Jan 03, 2024 5.917 5.926 5.888 5.917 6,830 -0.03(-0.48%)
Jan 02, 2024 5.898 5.983 5.898 5.945 120,769 +0.00(+0.00%)
Dec 29, 2023 5.898 5.945 5.898 5.945 54,680 +0.02(+0.32%)
Dec 28, 2023 5.889 5.945 5.889 5.926 43,193 +0.00(+0.00%)
Dec 27, 2023 5.936 5.945 5.926 5.926 13,151 -0.02(-0.32%)
Dec 26, 2023 5.898 5.945 5.860 5.945 62,699 +0.05(+0.80%)
Dec 22, 2023 5.898 5.898 5.860 5.898 14,767 +0.02(+0.32%)
Dec 21, 2023 5.898 5.907 5.841 5.879 30,080 +0.05(+0.81%)
Dec 20, 2023 5.849 5.883 5.822 5.832 56,667 -0.09(-1.44%)
Dec 19, 2023 5.879 5.933 5.860 5.917 20,577 +0.09(+1.62%)
Dec 18, 2023 5.841 5.851 5.747 5.822 29,502 -0.02(-0.32%)
Dec 15, 2023 5.841 5.889 5.747 5.841 47,233 +0.02(+0.32%)
Dec 14, 2023 5.841 5.841 5.803 5.822 11,952 +0.09(+1.48%)
Dec 13, 2023 5.681 5.750 5.652 5.737 45,775 +0.06(+1.00%)
Dec 12, 2023 5.652 5.681 5.624 5.681 48,230 +0.05(+0.84%)
Dec 11, 2023 5.700 5.709 5.624 5.633 56,942 -0.07(-1.16%)
Dec 08, 2023 5.728 5.728 5.681 5.700 14,201 +0.00(+0.00%)
Dec 07, 2023 5.662 5.718 5.662 5.700 18,582 +0.04(+0.67%)
Dec 06, 2023 5.700 5.718 5.662 5.662 15,760 +0.01(+0.17%)
Dec 05, 2023 5.700 5.728 5.652 5.652 13,557 -0.01(-0.17%)
Dec 04, 2023 5.728 5.728 5.652 5.662 40,152 -0.08(-1.32%)
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.