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: 11:55 AM 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 (%)
May 08, 2023 5.161 5.217 5.135 5.135 26,942 -0.06(-1.19%)
May 05, 2023 5.196 5.214 5.135 5.196 11,706 +0.01(+0.17%)
May 04, 2023 5.152 5.196 5.152 5.188 8,625 +0.03(+0.51%)
May 03, 2023 5.179 5.196 5.152 5.161 10,275 +0.01(+0.17%)
May 02, 2023 5.179 5.179 5.135 5.152 32,013 +0.01(+0.17%)
May 01, 2023 5.179 5.179 5.144 5.144 18,912 -0.03(-0.64%)
Apr 28, 2023 5.194 5.203 5.160 5.177 48,238 -0.01(-0.17%)
Apr 27, 2023 5.142 5.185 5.116 5.185 31,843 +0.03(+0.68%)
Apr 26, 2023 5.212 5.220 5.133 5.150 17,409 -0.00(-0.08%)
Apr 25, 2023 5.109 5.159 5.107 5.155 43,051 +0.04(+0.77%)
Apr 24, 2023 5.124 5.129 5.116 5.116 16,072 +0.01(+0.25%)
Apr 21, 2023 5.124 5.133 5.089 5.103 14,556 -0.06(-1.09%)
Apr 20, 2023 5.133 5.168 5.122 5.159 34,211 +0.00(+0.00%)
Apr 19, 2023 5.168 5.176 5.143 5.159 16,693 -0.03(-0.51%)
Apr 18, 2023 5.177 5.185 5.159 5.185 22,265 +0.01(+0.17%)
Apr 17, 2023 5.220 5.238 5.164 5.177 20,549 +0.00(+0.00%)
Apr 14, 2023 5.194 5.194 5.142 5.177 4,155 -0.00(-0.08%)
Apr 13, 2023 5.185 5.246 5.177 5.181 15,945 +0.01(+0.25%)
Apr 12, 2023 5.185 5.185 5.150 5.168 14,528 +0.01(+0.20%)
Apr 11, 2023 5.107 5.168 5.107 5.157 30,080 +0.05(+0.99%)
Apr 10, 2023 5.124 5.124 5.081 5.107 37,863 -0.04(-0.85%)
Apr 06, 2023 5.150 5.159 5.124 5.150 16,791 -0.01(-0.17%)
Apr 05, 2023 5.150 5.159 5.133 5.159 18,071 -0.01(-0.17%)
Apr 04, 2023 5.168 5.172 5.147 5.168 7,109 +0.00(+0.00%)
Apr 03, 2023 5.124 5.325 5.124 5.168 15,630 -0.02(-0.29%)
Mar 31, 2023 5.088 5.200 5.088 5.183 47,842 +0.10(+1.87%)
Mar 30, 2023 5.036 5.097 5.036 5.088 15,250 +0.03(+0.68%)
Mar 29, 2023 5.019 5.074 5.019 5.053 10,715 +0.04(+0.86%)
Mar 28, 2023 5.053 5.053 5.010 5.010 24,008 -0.02(-0.34%)
Mar 27, 2023 5.062 5.112 5.019 5.027 29,597 -0.01(-0.17%)
Mar 24, 2023 5.036 5.270 5.036 5.036 18,395 -0.01(-0.17%)
Mar 23, 2023 5.036 5.278 5.019 5.045 10,555 +0.01(+0.17%)
Mar 22, 2023 5.001 5.053 4.984 5.036 9,546 +0.02(+0.34%)
Mar 21, 2023 4.976 5.027 4.960 5.019 27,615 +0.03(+0.69%)
Mar 20, 2023 4.958 4.987 4.958 4.984 11,260 +0.01(+0.17%)
Mar 17, 2023 4.976 4.984 4.958 4.976 348,963 +0.03(+0.70%)
Mar 16, 2023 5.226 5.278 4.932 4.941 16,861 +0.01(+0.18%)
Mar 15, 2023 5.019 5.019 4.932 4.932 36,118 -0.03(-0.70%)
Mar 14, 2023 4.976 4.993 4.967 4.967 9,591 +0.01(+0.17%)
Mar 13, 2023 5.027 5.157 4.958 4.958 184,868 -0.04(-0.86%)
Mar 10, 2023 4.976 5.035 4.976 5.001 26,353 +0.02(+0.35%)
Mar 09, 2023 5.001 5.006 4.971 4.984 76,693 -0.01(-0.17%)
Mar 08, 2023 4.976 5.200 4.976 4.993 25,808 -0.01(-0.17%)
Mar 07, 2023 5.045 5.149 4.967 5.001 53,646 -0.03(-0.69%)
Mar 06, 2023 5.062 5.083 4.984 5.036 233,207 -0.03(-0.68%)
Mar 03, 2023 5.027 5.071 5.027 5.071 43,796 +0.04(+0.86%)
Mar 02, 2023 5.036 5.062 5.019 5.027 34,837 -0.02(-0.43%)
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.