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 +0.110 (+1.72%)
Official Closing 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 4.542 4.559 4.476 4.551 64,428 +0.13(+3.02%)
Sep 29, 2022 4.409 4.490 4.409 4.417 32,873 -0.13(-2.75%)
Sep 28, 2022 4.442 4.542 4.442 4.542 30,120 +0.12(+2.64%)
Sep 27, 2022 4.517 4.517 4.417 4.426 47,401 -0.06(-1.30%)
Sep 26, 2022 4.551 4.584 4.480 4.484 25,616 -0.11(-2.36%)
Sep 23, 2022 4.684 4.684 4.559 4.592 43,138 -0.10(-2.13%)
Sep 22, 2022 4.734 4.747 4.592 4.692 21,665 -0.05(-1.05%)
Sep 21, 2022 4.759 4.767 4.726 4.742 23,927 +0.03(+0.53%)
Sep 20, 2022 4.734 4.776 4.717 4.717 49,614 -0.03(-0.70%)
Sep 19, 2022 4.734 4.767 4.734 4.751 18,286 +0.01(+0.18%)
Sep 16, 2022 4.792 4.792 4.734 4.742 13,824 -0.04(-0.87%)
Sep 15, 2022 4.859 4.867 4.784 4.784 32,160 -0.04(-0.86%)
Sep 14, 2022 4.851 4.872 4.801 4.826 25,822 +0.00(+0.00%)
Sep 13, 2022 4.876 4.876 4.817 4.826 18,010 -0.09(-1.86%)
Sep 12, 2022 4.951 4.972 4.876 4.917 20,393 -0.03(-0.51%)
Sep 09, 2022 4.942 4.951 4.934 4.942 25,578 +0.01(+0.25%)
Sep 08, 2022 4.901 4.976 4.892 4.930 44,783 -0.02(-0.42%)
Sep 07, 2022 4.917 4.959 4.884 4.951 33,729 +0.03(+0.68%)
Sep 06, 2022 5.026 5.049 4.884 4.917 41,719 -0.13(-2.48%)
Sep 02, 2022 5.059 5.098 5.017 5.042 43,808 -0.04(-0.82%)
Sep 01, 2022 5.134 5.134 5.051 5.084 24,063 -0.04(-0.85%)
Aug 31, 2022 5.064 5.196 5.055 5.128 16,503 +0.01(+0.28%)
Aug 30, 2022 5.171 5.188 5.105 5.113 21,128 -0.06(-1.20%)
Aug 29, 2022 5.155 5.188 5.155 5.175 14,016 +0.00(+0.08%)
Aug 26, 2022 5.146 5.204 5.144 5.171 23,356 -0.03(-0.64%)
Aug 25, 2022 5.229 5.265 5.194 5.204 20,066 -0.01(-0.16%)
Aug 24, 2022 5.221 5.254 5.213 5.213 48,356 -0.02(-0.47%)
Aug 23, 2022 5.328 5.333 5.221 5.237 76,467 -0.15(-2.85%)
Aug 22, 2022 5.419 5.455 5.355 5.391 28,448 -0.09(-1.58%)
Aug 19, 2022 5.444 5.527 5.410 5.477 21,846 -0.02(-0.45%)
Aug 18, 2022 5.502 5.560 5.461 5.502 30,534 -0.01(-0.15%)
Aug 17, 2022 5.618 5.618 5.378 5.510 42,950 -0.08(-1.48%)
Aug 16, 2022 5.626 5.626 5.593 5.593 36,178 -0.02(-0.44%)
Aug 15, 2022 5.626 5.692 5.510 5.618 87,847 -0.02(-0.29%)
Aug 12, 2022 5.560 5.668 5.560 5.635 22,586 +0.11(+1.95%)
Aug 11, 2022 5.477 5.692 5.477 5.527 18,581 +0.07(+1.21%)
Aug 10, 2022 5.494 5.564 5.403 5.461 38,126 +0.08(+1.54%)
Aug 09, 2022 5.428 5.498 5.378 5.378 7,267 -0.10(-1.81%)
Aug 08, 2022 5.502 5.502 5.461 5.477 12,164 +0.01(+0.15%)
Aug 05, 2022 5.419 5.577 5.395 5.469 21,803 +0.02(+0.46%)
Aug 04, 2022 5.320 5.510 5.320 5.444 52,460 +0.04(+0.77%)
Aug 03, 2022 5.395 5.502 5.320 5.403 59,244 +0.01(+0.15%)
Aug 02, 2022 5.370 5.462 5.370 5.395 18,720 -0.04(-0.76%)
Aug 01, 2022 5.411 5.535 5.378 5.436 79,029 +0.00(+0.08%)
Jul 29, 2022 5.280 5.439 5.280 5.432 36,437 +0.12(+2.24%)
Jul 28, 2022 5.092 5.313 5.092 5.313 47,175 +0.19(+3.68%)
Jul 27, 2022 5.026 5.124 4.992 5.124 22,161 +0.09(+1.82%)
Jul 26, 2022 4.991 5.075 4.964 5.033 20,571 +0.04(+0.71%)
Jul 25, 2022 4.985 5.026 4.985 4.997 17,156 +0.04(+0.74%)
Jul 22, 2022 4.960 5.010 4.944 4.960 17,863 +0.04(+0.84%)
Jul 21, 2022 4.878 4.936 4.878 4.919 13,356 +0.01(+0.17%)
Jul 20, 2022 4.887 4.911 4.870 4.911 10,695 -0.01(-0.17%)
Jul 19, 2022 4.919 4.919 4.887 4.919 9,251 +0.02(+0.33%)
Jul 18, 2022 4.928 4.960 4.870 4.903 37,611 -0.02(-0.50%)
Jul 15, 2022 4.903 4.948 4.862 4.928 27,121 +0.08(+1.69%)
Jul 14, 2022 4.837 4.862 4.821 4.846 25,838 -0.02(-0.51%)
Jul 13, 2022 4.829 4.878 4.829 4.870 21,591 -0.01(-0.10%)
Jul 12, 2022 4.854 4.919 4.854 4.875 20,930 -0.00(-0.06%)
Jul 11, 2022 4.919 4.919 4.829 4.878 48,417 -0.04(-0.84%)
Jul 08, 2022 4.928 4.928 4.919 4.920 6,997 -0.04(-0.74%)
Jul 07, 2022 4.969 4.982 4.952 4.957 11,153 +0.02(+0.42%)
Jul 06, 2022 4.985 4.997 4.928 4.936 22,231 -0.06(-1.14%)
Jul 05, 2022 4.960 4.993 4.960 4.993 21,031 +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.