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 )

6.510 UNCHANGED
Last Price Updated: 7:00 PM 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 (%)
Feb 29, 2024 6.201 6.211 6.134 6.134 23,285 +0.00(+0.00%)
Feb 28, 2024 6.124 6.148 6.124 6.134 12,265 +0.01(+0.16%)
Feb 27, 2024 6.182 6.191 6.115 6.124 24,065 -0.04(-0.62%)
Feb 26, 2024 6.124 6.258 6.124 6.162 128,519 +0.02(+0.31%)
Feb 23, 2024 6.143 6.268 6.123 6.143 104,295 +0.03(+0.47%)
Feb 22, 2024 6.076 6.124 6.038 6.115 87,738 +0.07(+1.11%)
Feb 21, 2024 6.057 6.076 6.048 6.048 29,967 +0.00(+0.00%)
Feb 20, 2024 6.048 6.054 6.019 6.048 23,259 +0.01(+0.16%)
Feb 16, 2024 5.990 6.038 5.952 6.038 49,379 +0.02(+0.32%)
Feb 15, 2024 6.028 6.028 5.991 6.019 30,612 +0.06(+0.96%)
Feb 14, 2024 5.971 6.000 5.962 5.962 22,651 +0.02(+0.32%)
Feb 13, 2024 6.019 6.028 5.933 5.942 33,802 -0.09(-1.43%)
Feb 12, 2024 6.028 6.048 5.986 6.028 51,145 +0.00(+0.00%)
Feb 09, 2024 6.038 6.048 6.019 6.028 9,270 -0.02(-0.32%)
Feb 08, 2024 6.028 6.057 6.019 6.048 16,928 +0.03(+0.48%)
Feb 07, 2024 6.019 6.028 6.008 6.019 3,282 -0.00(-0.08%)
Feb 06, 2024 5.885 6.028 5.885 6.024 43,564 +0.07(+1.21%)
Feb 05, 2024 5.962 6.028 5.903 5.952 22,571 -0.06(-0.96%)
Feb 02, 2024 6.028 6.033 5.990 6.009 50,766 -0.03(-0.48%)
Feb 01, 2024 6.067 6.140 6.009 6.038 56,104 -0.05(-0.79%)
Jan 31, 2024 6.048 6.115 6.020 6.086 34,143 +0.07(+1.11%)
Jan 30, 2024 6.029 6.055 6.010 6.020 27,721 +0.00(+0.00%)
Jan 29, 2024 5.982 6.058 5.940 6.020 20,228 +0.08(+1.28%)
Jan 26, 2024 5.934 5.963 5.910 5.944 31,110 +0.03(+0.48%)
Jan 25, 2024 5.924 5.927 5.896 5.915 36,957 +0.02(+0.32%)
Jan 24, 2024 5.882 5.896 5.867 5.896 22,503 +0.04(+0.65%)
Jan 23, 2024 5.877 5.896 5.829 5.858 131,597 +0.00(+0.00%)
Jan 22, 2024 5.905 5.953 5.858 5.858 57,929 -0.03(-0.49%)
Jan 19, 2024 5.915 5.924 5.886 5.886 24,261 -0.04(-0.64%)
Jan 18, 2024 5.963 6.029 5.924 5.924 31,784 -0.05(-0.80%)
Jan 17, 2024 6.020 6.077 5.930 5.972 16,678 -0.06(-0.95%)
Jan 16, 2024 6.096 6.077 6.024 6.029 17,414 +0.02(+0.32%)
Jan 12, 2024 6.086 6.086 6.001 6.010 15,691 -0.08(-1.25%)
Jan 11, 2024 5.982 6.105 5.963 6.086 25,947 +0.12(+2.08%)
Jan 10, 2024 5.972 5.982 5.934 5.963 23,184 -0.02(-0.32%)
Jan 09, 2024 5.924 5.982 5.905 5.982 34,896 +0.04(+0.64%)
Jan 08, 2024 5.934 5.944 5.905 5.944 23,960 +0.03(+0.50%)
Jan 05, 2024 5.920 5.944 5.877 5.914 15,673 -0.01(-0.18%)
Jan 04, 2024 5.877 5.924 5.877 5.924 13,295 +0.02(+0.32%)
Jan 03, 2024 5.905 5.915 5.877 5.905 6,843 -0.03(-0.48%)
Jan 02, 2024 5.886 5.972 5.886 5.934 120,999 -0.03(-0.45%)
Dec 29, 2023 5.913 5.961 5.913 5.961 54,538 +0.02(+0.32%)
Dec 28, 2023 5.904 5.961 5.904 5.942 43,080 +0.00(+0.00%)
Dec 27, 2023 5.951 5.961 5.942 5.942 13,117 -0.02(-0.32%)
Dec 26, 2023 5.913 5.961 5.876 5.961 62,535 +0.05(+0.80%)
Dec 22, 2023 5.913 5.913 5.876 5.913 14,728 +0.02(+0.32%)
Dec 21, 2023 5.913 5.923 5.857 5.894 30,002 +0.05(+0.81%)
Dec 20, 2023 5.864 5.898 5.838 5.847 56,519 -0.09(-1.44%)
Dec 19, 2023 5.894 5.949 5.876 5.932 20,524 +0.09(+1.62%)
Dec 18, 2023 5.857 5.866 5.762 5.838 29,425 -0.02(-0.32%)
Dec 15, 2023 5.857 5.904 5.762 5.857 47,110 +0.02(+0.32%)
Dec 14, 2023 5.857 5.857 5.819 5.838 11,920 +0.09(+1.48%)
Dec 13, 2023 5.695 5.765 5.667 5.752 45,656 +0.06(+1.00%)
Dec 12, 2023 5.667 5.695 5.639 5.695 48,104 +0.05(+0.84%)
Dec 11, 2023 5.714 5.724 5.639 5.648 56,794 -0.07(-1.16%)
Dec 08, 2023 5.743 5.743 5.695 5.714 14,164 +0.00(+0.00%)
Dec 07, 2023 5.677 5.733 5.677 5.714 18,533 +0.04(+0.67%)
Dec 06, 2023 5.714 5.733 5.677 5.677 15,719 +0.01(+0.17%)
Dec 05, 2023 5.714 5.743 5.667 5.667 13,521 -0.01(-0.17%)
Dec 04, 2023 5.743 5.743 5.667 5.677 40,047 -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.