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 )

6.550 -0.030 (-0.46%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 20, 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 30, 2024 6.116 6.154 6.087 6.101 42,080 -0.04(-0.71%)
Apr 29, 2024 6.096 6.164 6.096 6.145 16,172 +0.03(+0.47%)
Apr 26, 2024 6.072 6.135 6.072 6.116 14,205 +0.07(+1.11%)
Apr 25, 2024 6.057 6.072 6.048 6.048 14,883 -0.03(-0.48%)
Apr 24, 2024 6.145 6.236 6.048 6.077 50,462 -0.10(-1.56%)
Apr 23, 2024 6.154 6.226 6.154 6.173 7,610 +0.00(+0.00%)
Apr 22, 2024 6.164 6.207 6.125 6.173 15,961 -0.00(-0.08%)
Apr 19, 2024 6.164 6.183 6.116 6.178 11,791 +0.06(+1.02%)
Apr 18, 2024 6.010 6.241 6.004 6.116 24,988 +0.11(+1.76%)
Apr 17, 2024 5.962 6.058 5.962 6.010 14,254 +0.02(+0.32%)
Apr 16, 2024 6.106 6.106 5.990 5.990 11,468 -0.08(-1.35%)
Apr 15, 2024 6.106 6.180 6.058 6.072 21,371 -0.04(-0.71%)
Apr 12, 2024 6.087 6.154 6.029 6.116 25,251 -0.08(-1.24%)
Apr 11, 2024 6.212 6.222 6.183 6.193 12,764 -0.02(-0.31%)
Apr 10, 2024 6.260 6.260 6.193 6.212 26,912 -0.03(-0.46%)
Apr 09, 2024 6.270 6.279 6.231 6.241 7,437 +0.02(+0.31%)
Apr 08, 2024 6.250 6.255 6.193 6.222 18,370 -0.03(-0.54%)
Apr 05, 2024 6.183 6.255 6.183 6.255 17,128 +0.03(+0.54%)
Apr 04, 2024 6.231 6.241 6.212 6.222 8,483 +0.01(+0.16%)
Apr 03, 2024 6.183 6.222 6.183 6.212 19,754 -0.03(-0.46%)
Apr 02, 2024 6.250 6.260 6.231 6.241 21,699 -0.04(-0.61%)
Apr 01, 2024 6.135 6.289 6.135 6.279 33,666 -0.01(-0.23%)
Mar 28, 2024 6.346 6.346 6.281 6.294 15,319 +0.01(+0.23%)
Mar 27, 2024 6.299 6.299 6.241 6.279 29,090 +0.05(+0.84%)
Mar 26, 2024 6.194 6.241 6.194 6.227 24,661 +0.00(+0.08%)
Mar 25, 2024 6.136 6.241 6.136 6.222 21,674 +0.03(+0.46%)
Mar 22, 2024 6.270 6.318 6.175 6.194 60,159 -0.08(-1.22%)
Mar 21, 2024 6.279 6.327 6.251 6.270 72,938 -0.03(-0.45%)
Mar 20, 2024 6.299 6.301 6.261 6.299 17,245 -0.06(-0.90%)
Mar 19, 2024 6.213 6.365 6.213 6.356 25,271 +0.12(+1.96%)
Mar 18, 2024 6.241 6.241 6.232 6.234 13,660 +0.02(+0.34%)
Mar 15, 2024 6.241 6.241 6.182 6.213 22,738 -0.02(-0.31%)
Mar 14, 2024 6.194 6.232 6.177 6.232 9,871 +0.02(+0.31%)
Mar 13, 2024 6.203 6.213 6.165 6.213 24,071 +0.04(+0.62%)
Mar 12, 2024 6.165 6.175 6.155 6.175 5,703 +0.01(+0.15%)
Mar 11, 2024 6.175 6.213 6.137 6.165 14,062 +0.01(+0.15%)
Mar 08, 2024 6.136 6.155 6.108 6.155 22,209 +0.02(+0.31%)
Mar 07, 2024 6.050 6.136 6.050 6.136 36,439 +0.05(+0.78%)
Mar 06, 2024 6.009 6.108 6.009 6.089 39,458 +0.07(+1.11%)
Mar 05, 2024 6.041 6.089 5.965 6.022 24,750 -0.03(-0.47%)
Mar 04, 2024 6.079 6.108 6.050 6.050 38,880 -0.06(-0.94%)
Mar 01, 2024 6.108 6.134 6.089 6.108 22,537 +0.05(+0.79%)
Feb 29, 2024 6.126 6.136 6.060 6.060 23,568 +0.00(+0.00%)
Feb 28, 2024 6.051 6.074 6.051 6.060 12,414 +0.01(+0.16%)
Feb 27, 2024 6.107 6.117 6.041 6.051 24,358 -0.04(-0.62%)
Feb 26, 2024 6.051 6.183 6.051 6.088 130,084 +0.02(+0.31%)
Feb 23, 2024 6.069 6.192 6.049 6.069 105,565 +0.03(+0.47%)
Feb 22, 2024 6.003 6.051 5.965 6.041 88,806 +0.07(+1.11%)
Feb 21, 2024 5.984 6.003 5.975 5.975 30,332 +0.00(+0.00%)
Feb 20, 2024 5.975 5.981 5.947 5.975 23,542 +0.01(+0.16%)
Feb 16, 2024 5.918 5.965 5.880 5.965 49,980 +0.02(+0.32%)
Feb 15, 2024 5.956 5.956 5.919 5.947 30,984 +0.06(+0.96%)
Feb 14, 2024 5.899 5.928 5.890 5.890 22,926 +0.02(+0.32%)
Feb 13, 2024 5.947 5.956 5.861 5.871 34,214 -0.09(-1.43%)
Feb 12, 2024 5.956 5.975 5.914 5.956 51,767 +0.00(+0.00%)
Feb 09, 2024 5.965 5.975 5.947 5.956 9,383 -0.02(-0.32%)
Feb 08, 2024 5.956 5.984 5.947 5.975 17,134 +0.03(+0.48%)
Feb 07, 2024 5.947 5.956 5.936 5.947 3,322 -0.00(-0.08%)
Feb 06, 2024 5.814 5.956 5.814 5.951 44,094 +0.07(+1.21%)
Feb 05, 2024 5.890 5.956 5.832 5.880 22,846 -0.06(-0.96%)
Feb 02, 2024 5.956 5.961 5.918 5.937 51,384 -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.