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 )

6.330 -0.060 (-0.94%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 4.941 5.169 4.915 5.076 74,930 +0.12(+2.39%)
Dec 29, 2022 4.975 5.042 4.949 4.958 39,297 +0.01(+0.17%)
Dec 28, 2022 4.941 5.000 4.941 4.949 124,152 +0.00(+0.00%)
Dec 27, 2022 4.975 5.000 4.932 4.949 54,702 -0.05(-0.93%)
Dec 23, 2022 5.009 5.017 4.966 4.996 89,151 -0.02(-0.42%)
Dec 22, 2022 4.992 5.034 4.992 5.017 36,480 -0.01(-0.17%)
Dec 21, 2022 5.025 5.068 5.013 5.025 56,958 +0.00(+0.00%)
Dec 20, 2022 5.009 5.042 5.002 5.025 74,637 -0.02(-0.34%)
Dec 19, 2022 5.025 5.042 4.983 5.042 237,742 +0.02(+0.34%)
Dec 16, 2022 5.025 5.025 4.944 5.025 63,031 +0.00(+0.00%)
Dec 15, 2022 5.042 5.068 5.009 5.025 28,177 -0.01(-0.17%)
Dec 14, 2022 5.042 5.047 4.985 5.034 57,142 +0.04(+0.85%)
Dec 13, 2022 5.042 5.076 4.992 4.992 18,525 +0.00(+0.00%)
Dec 12, 2022 4.992 5.017 4.975 4.992 91,315 +0.02(+0.34%)
Dec 09, 2022 4.966 5.000 4.966 4.975 43,485 -0.03(-0.68%)
Dec 08, 2022 4.932 5.038 4.932 5.009 60,427 -0.01(-0.27%)
Dec 07, 2022 4.958 5.022 4.924 5.022 68,661 +0.06(+1.12%)
Dec 06, 2022 4.958 4.986 4.958 4.966 43,143 +0.01(+0.17%)
Dec 05, 2022 4.983 4.983 4.949 4.958 53,621 -0.02(-0.34%)
Dec 02, 2022 4.932 4.982 4.932 4.975 31,056 -0.03(-0.68%)
Dec 01, 2022 4.932 5.025 4.932 5.009 45,256 +0.07(+1.46%)
Nov 30, 2022 4.895 4.953 4.895 4.937 47,028 +0.04(+0.86%)
Nov 29, 2022 4.861 4.901 4.853 4.895 43,285 +0.03(+0.69%)
Nov 28, 2022 4.878 4.878 4.853 4.861 31,921 +0.00(+0.03%)
Nov 25, 2022 4.855 4.878 4.844 4.860 20,083 +0.02(+0.32%)
Nov 23, 2022 4.819 4.853 4.794 4.844 58,308 +0.03(+0.52%)
Nov 22, 2022 4.786 4.827 4.769 4.819 50,042 +0.06(+1.23%)
Nov 21, 2022 4.777 4.799 4.744 4.760 60,543 +0.01(+0.18%)
Nov 18, 2022 4.752 4.792 4.744 4.752 23,968 -0.02(-0.35%)
Nov 17, 2022 4.727 4.769 4.727 4.769 19,071 -0.01(-0.18%)
Nov 16, 2022 4.777 4.819 4.754 4.777 21,886 +0.00(+0.00%)
Nov 15, 2022 4.760 4.777 4.710 4.777 94,809 +0.12(+2.52%)
Nov 14, 2022 4.668 4.668 4.634 4.660 657,273 -0.01(-0.18%)
Nov 11, 2022 4.676 4.727 4.643 4.668 205,764 -0.03(-0.54%)
Nov 10, 2022 4.618 4.693 4.618 4.693 34,407 +0.18(+3.90%)
Nov 09, 2022 4.534 4.559 4.517 4.517 32,715 -0.03(-0.74%)
Nov 08, 2022 4.542 4.580 4.534 4.550 32,334 +0.03(+0.74%)
Nov 07, 2022 4.550 4.568 4.517 4.517 52,831 -0.03(-0.55%)
Nov 04, 2022 4.500 4.550 4.500 4.542 24,437 +0.05(+1.12%)
Nov 03, 2022 4.525 4.525 4.492 4.492 15,876 -0.05(-1.11%)
Nov 02, 2022 4.525 4.576 4.525 4.542 28,300 -0.02(-0.37%)
Nov 01, 2022 4.601 4.601 4.484 4.559 48,610 +0.04(+0.84%)
Oct 31, 2022 4.521 4.563 4.504 4.521 44,317 -0.03(-0.73%)
Oct 28, 2022 4.488 4.563 4.484 4.554 23,659 +0.06(+1.30%)
Oct 27, 2022 4.529 4.549 4.488 4.496 33,332 +0.00(+0.00%)
Oct 26, 2022 4.488 4.538 4.488 4.496 42,100 +0.02(+0.37%)
Oct 25, 2022 4.421 4.488 4.421 4.479 19,364 +0.09(+2.09%)
Oct 24, 2022 4.363 4.413 4.363 4.388 26,974 -0.03(-0.75%)
Oct 21, 2022 4.355 4.425 4.355 4.421 21,818 +0.05(+1.14%)
Oct 20, 2022 4.395 4.396 4.359 4.371 18,655 +0.00(+0.00%)
Oct 19, 2022 4.388 4.412 4.371 4.371 31,814 -0.07(-1.69%)
Oct 18, 2022 4.454 4.496 4.413 4.446 54,665 +0.04(+0.95%)
Oct 17, 2022 4.488 4.488 4.404 4.404 44,112 +0.00(+0.00%)
Oct 14, 2022 4.429 4.463 4.396 4.404 21,740 -0.01(-0.19%)
Oct 13, 2022 4.396 4.454 4.396 4.413 54,576 -0.03(-0.75%)
Oct 12, 2022 4.438 4.475 4.438 4.446 33,798 -0.02(-0.37%)
Oct 11, 2022 4.488 4.521 4.463 4.463 22,174 -0.04(-0.92%)
Oct 10, 2022 4.596 4.596 4.471 4.504 84,636 -0.03(-0.73%)
Oct 07, 2022 4.554 4.565 4.521 4.538 47,127 -0.07(-1.45%)
Oct 06, 2022 4.621 4.629 4.596 4.604 67,649 -0.02(-0.36%)
Oct 05, 2022 4.629 4.663 4.613 4.621 57,268 -0.07(-1.42%)
Oct 04, 2022 4.613 4.729 4.613 4.688 58,241 +0.08(+1.81%)
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.