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 )

6.440 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 5.033 5.059 5.033 5.033 22,500 -0.02(-0.34%)
Feb 27, 2023 5.033 5.067 5.033 5.050 7,476 +0.05(+1.03%)
Feb 24, 2023 4.990 5.033 4.990 4.999 10,859 -0.04(-0.85%)
Feb 23, 2023 5.042 5.074 5.025 5.042 37,248 +0.01(+0.17%)
Feb 22, 2023 5.042 5.084 5.027 5.033 162,123 +0.02(+0.34%)
Feb 21, 2023 5.050 5.076 5.007 5.016 74,413 -0.06(-1.18%)
Feb 17, 2023 5.076 5.085 5.059 5.076 151,061 -0.01(-0.17%)
Feb 16, 2023 5.113 5.128 5.060 5.085 121,786 -0.03(-0.67%)
Feb 15, 2023 5.145 5.145 5.102 5.119 25,867 -0.01(-0.17%)
Feb 14, 2023 5.119 5.162 5.076 5.128 66,184 -0.02(-0.33%)
Feb 13, 2023 5.136 5.179 5.136 5.145 19,697 -0.01(-0.17%)
Feb 10, 2023 5.162 5.174 5.111 5.153 52,226 -0.03(-0.50%)
Feb 09, 2023 5.188 5.188 5.171 5.179 20,921 +0.00(+0.00%)
Feb 08, 2023 5.171 5.223 5.171 5.179 17,965 -0.02(-0.33%)
Feb 07, 2023 5.162 5.216 5.162 5.196 27,044 +0.03(+0.67%)
Feb 06, 2023 5.231 5.247 5.162 5.162 168,406 -0.08(-1.48%)
Feb 03, 2023 5.282 5.308 5.196 5.239 200,159 -0.08(-1.45%)
Feb 02, 2023 5.308 5.342 5.304 5.317 85,789 +0.03(+0.49%)
Feb 01, 2023 5.291 5.317 5.257 5.291 52,969 +0.02(+0.41%)
Jan 31, 2023 5.295 5.295 5.261 5.269 96,339 +0.01(+0.16%)
Jan 30, 2023 5.252 5.291 5.252 5.261 53,314 -0.03(-0.64%)
Jan 27, 2023 5.286 5.312 5.261 5.295 64,327 -0.01(-0.16%)
Jan 26, 2023 5.295 5.312 5.295 5.304 49,585 +0.01(+0.16%)
Jan 25, 2023 5.286 5.307 5.252 5.295 29,864 +0.01(+0.16%)
Jan 24, 2023 5.304 5.316 5.269 5.286 73,288 -0.01(-0.16%)
Jan 23, 2023 5.269 5.312 5.231 5.295 93,585 +0.01(+0.16%)
Jan 20, 2023 5.278 5.298 5.223 5.286 35,971 +0.02(+0.32%)
Jan 19, 2023 5.286 5.312 5.257 5.269 34,961 -0.03(-0.64%)
Jan 18, 2023 5.329 5.414 5.295 5.304 28,114 -0.03(-0.48%)
Jan 17, 2023 5.312 5.329 5.278 5.329 46,202 +0.05(+0.97%)
Jan 13, 2023 5.252 5.312 5.248 5.278 32,358 -0.01(-0.16%)
Jan 12, 2023 5.210 5.286 5.210 5.286 22,198 +0.10(+1.97%)
Jan 11, 2023 5.176 5.218 5.141 5.184 28,664 +0.04(+0.83%)
Jan 10, 2023 5.133 5.210 5.124 5.141 29,156 +0.01(+0.17%)
Jan 09, 2023 5.099 5.172 5.099 5.133 29,543 +0.01(+0.17%)
Jan 06, 2023 5.116 5.150 5.113 5.124 26,754 -0.01(-0.17%)
Jan 05, 2023 5.082 5.150 5.031 5.133 49,914 +0.00(+0.00%)
Jan 04, 2023 5.141 5.167 5.099 5.133 19,930 +0.01(+0.17%)
Jan 03, 2023 5.107 5.141 5.060 5.124 22,454 +0.05(+0.92%)
Dec 30, 2022 4.942 5.171 4.917 5.078 74,910 +0.12(+2.39%)
Dec 29, 2022 4.976 5.044 4.951 4.959 39,287 +0.01(+0.17%)
Dec 28, 2022 4.942 5.001 4.942 4.951 124,120 +0.00(+0.00%)
Dec 27, 2022 4.976 5.001 4.934 4.951 54,687 -0.05(-0.93%)
Dec 23, 2022 5.010 5.019 4.968 4.997 89,128 -0.02(-0.42%)
Dec 22, 2022 4.993 5.035 4.993 5.018 36,471 -0.01(-0.17%)
Dec 21, 2022 5.027 5.069 5.014 5.027 56,943 +0.00(+0.00%)
Dec 20, 2022 5.010 5.044 5.003 5.027 74,617 -0.02(-0.34%)
Dec 19, 2022 5.027 5.044 4.984 5.044 237,680 +0.02(+0.34%)
Dec 16, 2022 5.027 5.027 4.946 5.027 63,014 +0.00(+0.00%)
Dec 15, 2022 5.044 5.069 5.010 5.027 28,169 -0.01(-0.17%)
Dec 14, 2022 5.044 5.048 4.987 5.035 57,127 +0.04(+0.85%)
Dec 13, 2022 5.044 5.078 4.993 4.993 18,520 +0.00(+0.00%)
Dec 12, 2022 4.993 5.018 4.976 4.993 91,291 +0.02(+0.34%)
Dec 09, 2022 4.968 5.001 4.968 4.976 43,473 -0.03(-0.68%)
Dec 08, 2022 4.934 5.039 4.934 5.010 60,411 -0.01(-0.27%)
Dec 07, 2022 4.959 5.023 4.925 5.023 68,643 +0.06(+1.12%)
Dec 06, 2022 4.959 4.988 4.959 4.968 43,132 +0.01(+0.17%)
Dec 05, 2022 4.984 4.984 4.951 4.959 53,607 -0.02(-0.34%)
Dec 02, 2022 4.934 4.983 4.934 4.976 31,048 -0.03(-0.68%)
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.