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 UNCHANGED
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 (%)
Sep 30, 2022 4.500 4.517 4.434 4.509 65,029 +0.13(+3.02%)
Sep 29, 2022 4.368 4.448 4.368 4.376 33,179 -0.12(-2.75%)
Sep 28, 2022 4.401 4.500 4.401 4.500 30,401 +0.12(+2.64%)
Sep 27, 2022 4.476 4.476 4.376 4.385 47,844 -0.06(-1.30%)
Sep 26, 2022 4.509 4.542 4.438 4.442 25,855 -0.11(-2.36%)
Sep 23, 2022 4.641 4.641 4.517 4.550 43,541 -0.10(-2.13%)
Sep 22, 2022 4.690 4.703 4.550 4.649 21,867 -0.05(-1.05%)
Sep 21, 2022 4.715 4.723 4.682 4.698 24,150 +0.02(+0.53%)
Sep 20, 2022 4.690 4.732 4.674 4.674 50,077 -0.03(-0.70%)
Sep 19, 2022 4.690 4.723 4.690 4.707 18,457 +0.01(+0.18%)
Sep 16, 2022 4.748 4.748 4.690 4.698 13,953 -0.04(-0.87%)
Sep 15, 2022 4.814 4.822 4.740 4.740 32,460 -0.04(-0.86%)
Sep 14, 2022 4.806 4.826 4.756 4.781 26,063 +0.00(+0.00%)
Sep 13, 2022 4.831 4.831 4.773 4.781 18,178 -0.09(-1.86%)
Sep 12, 2022 4.905 4.926 4.831 4.872 20,583 -0.02(-0.51%)
Sep 09, 2022 4.897 4.905 4.888 4.897 25,816 +0.01(+0.25%)
Sep 08, 2022 4.855 4.930 4.847 4.884 45,201 -0.02(-0.42%)
Sep 07, 2022 4.872 4.913 4.839 4.905 34,044 +0.03(+0.68%)
Sep 06, 2022 4.979 5.002 4.839 4.872 42,108 -0.12(-2.48%)
Sep 02, 2022 5.012 5.051 4.971 4.996 44,217 -0.04(-0.82%)
Sep 01, 2022 5.087 5.087 5.004 5.037 24,288 -0.04(-0.85%)
Aug 31, 2022 5.017 5.148 5.009 5.080 16,657 +0.01(+0.28%)
Aug 30, 2022 5.123 5.140 5.058 5.066 21,326 -0.06(-1.20%)
Aug 29, 2022 5.107 5.140 5.107 5.128 14,147 +0.00(+0.08%)
Aug 26, 2022 5.099 5.156 5.097 5.123 23,574 -0.03(-0.64%)
Aug 25, 2022 5.181 5.216 5.146 5.156 20,253 -0.01(-0.16%)
Aug 24, 2022 5.173 5.205 5.164 5.164 48,807 -0.02(-0.47%)
Aug 23, 2022 5.279 5.283 5.173 5.189 77,181 -0.15(-2.85%)
Aug 22, 2022 5.369 5.404 5.306 5.341 28,713 -0.09(-1.58%)
Aug 19, 2022 5.394 5.476 5.360 5.427 22,050 -0.02(-0.45%)
Aug 18, 2022 5.451 5.509 5.410 5.451 30,819 -0.01(-0.15%)
Aug 17, 2022 5.566 5.566 5.328 5.460 43,351 -0.08(-1.48%)
Aug 16, 2022 5.574 5.574 5.542 5.542 36,516 -0.02(-0.44%)
Aug 15, 2022 5.574 5.640 5.460 5.566 88,667 -0.02(-0.29%)
Aug 12, 2022 5.509 5.615 5.509 5.582 22,797 +0.11(+1.95%)
Aug 11, 2022 5.427 5.640 5.427 5.476 18,754 +0.07(+1.21%)
Aug 10, 2022 5.443 5.513 5.353 5.410 38,482 +0.08(+1.54%)
Aug 09, 2022 5.378 5.447 5.328 5.328 7,335 -0.10(-1.81%)
Aug 08, 2022 5.451 5.451 5.410 5.427 12,278 +0.01(+0.15%)
Aug 05, 2022 5.369 5.525 5.345 5.419 22,006 +0.02(+0.46%)
Aug 04, 2022 5.271 5.460 5.271 5.394 52,950 +0.04(+0.77%)
Aug 03, 2022 5.345 5.451 5.271 5.353 59,797 +0.01(+0.15%)
Aug 02, 2022 5.320 5.412 5.320 5.345 18,894 -0.04(-0.76%)
Aug 01, 2022 5.361 5.484 5.328 5.386 79,767 +0.00(+0.08%)
Jul 29, 2022 5.231 5.388 5.231 5.382 36,777 +0.12(+2.24%)
Jul 28, 2022 5.045 5.264 5.045 5.264 47,615 +0.19(+3.68%)
Jul 27, 2022 4.980 5.077 4.946 5.077 22,367 +0.09(+1.82%)
Jul 26, 2022 4.945 5.028 4.918 4.986 20,763 +0.03(+0.71%)
Jul 25, 2022 4.939 4.980 4.939 4.951 17,316 +0.04(+0.74%)
Jul 22, 2022 4.915 4.963 4.898 4.915 18,029 +0.04(+0.84%)
Jul 21, 2022 4.833 4.890 4.833 4.874 13,481 +0.01(+0.17%)
Jul 20, 2022 4.841 4.866 4.825 4.866 10,794 -0.01(-0.17%)
Jul 19, 2022 4.874 4.874 4.841 4.874 9,337 +0.02(+0.33%)
Jul 18, 2022 4.882 4.915 4.825 4.858 37,962 -0.02(-0.50%)
Jul 15, 2022 4.858 4.902 4.817 4.882 27,374 +0.08(+1.69%)
Jul 14, 2022 4.793 4.817 4.776 4.801 26,079 -0.02(-0.51%)
Jul 13, 2022 4.785 4.833 4.785 4.825 21,793 -0.01(-0.10%)
Jul 12, 2022 4.809 4.874 4.809 4.830 21,125 -0.00(-0.06%)
Jul 11, 2022 4.874 4.874 4.785 4.833 48,869 -0.04(-0.84%)
Jul 08, 2022 4.882 4.882 4.874 4.875 7,062 -0.04(-0.74%)
Jul 07, 2022 4.923 4.936 4.906 4.911 11,257 +0.02(+0.42%)
Jul 06, 2022 4.939 4.951 4.882 4.890 22,439 -0.06(-1.14%)
Jul 05, 2022 4.915 4.947 4.915 4.947 21,227 +0.02(+0.32%)
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.