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 -0.040 (-0.61%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 23, 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 31, 2023 5.237 5.335 5.229 5.317 51,903 +0.12(+2.22%)
May 30, 2023 5.157 5.282 5.157 5.202 34,825 +0.05(+1.04%)
May 26, 2023 5.122 5.175 5.113 5.149 29,842 +0.04(+0.70%)
May 25, 2023 5.202 5.202 5.113 5.113 14,984 -0.02(-0.35%)
May 24, 2023 5.175 5.189 5.131 5.131 19,136 -0.04(-0.86%)
May 23, 2023 5.068 5.273 5.068 5.175 80,856 +0.11(+2.11%)
May 22, 2023 5.068 5.091 5.042 5.068 29,326 -0.01(-0.18%)
May 19, 2023 5.104 5.113 5.077 5.077 15,192 -0.02(-0.35%)
May 18, 2023 5.122 5.157 5.086 5.095 16,881 -0.04(-0.87%)
May 17, 2023 5.166 5.175 5.122 5.140 33,461 -0.02(-0.34%)
May 16, 2023 5.157 5.246 5.157 5.157 27,493 -0.01(-0.17%)
May 15, 2023 5.211 5.237 5.118 5.166 46,479 -0.01(-0.17%)
May 12, 2023 5.211 5.211 5.166 5.175 7,453 -0.04(-0.68%)
May 11, 2023 5.229 5.255 5.202 5.211 55,163 +0.01(+0.17%)
May 10, 2023 5.202 5.229 5.202 5.202 9,988 -0.01(-0.17%)
May 09, 2023 5.184 5.211 5.167 5.211 38,823 +0.03(+0.51%)
May 08, 2023 5.211 5.267 5.184 5.184 26,686 -0.06(-1.19%)
May 05, 2023 5.246 5.264 5.184 5.246 11,595 +0.01(+0.17%)
May 04, 2023 5.202 5.246 5.202 5.237 8,543 +0.03(+0.51%)
May 03, 2023 5.229 5.246 5.202 5.211 10,177 +0.01(+0.17%)
May 02, 2023 5.229 5.229 5.193 5.202 31,709 +0.01(+0.17%)
May 01, 2023 5.229 5.229 5.193 5.193 18,732 -0.03(-0.64%)
Apr 28, 2023 5.244 5.253 5.210 5.226 47,779 -0.01(-0.17%)
Apr 27, 2023 5.191 5.235 5.165 5.235 31,540 +0.04(+0.68%)
Apr 26, 2023 5.262 5.270 5.182 5.200 17,244 -0.00(-0.08%)
Apr 25, 2023 5.158 5.209 5.156 5.204 42,642 +0.04(+0.77%)
Apr 24, 2023 5.173 5.178 5.165 5.165 15,920 +0.01(+0.25%)
Apr 21, 2023 5.173 5.182 5.138 5.152 14,417 -0.06(-1.09%)
Apr 20, 2023 5.182 5.217 5.171 5.209 33,886 +0.00(+0.00%)
Apr 19, 2023 5.217 5.225 5.192 5.209 16,535 -0.03(-0.51%)
Apr 18, 2023 5.226 5.235 5.209 5.235 22,054 +0.01(+0.17%)
Apr 17, 2023 5.270 5.288 5.214 5.226 20,354 +0.00(+0.00%)
Apr 14, 2023 5.244 5.244 5.191 5.226 4,116 -0.00(-0.08%)
Apr 13, 2023 5.235 5.297 5.226 5.231 15,794 +0.01(+0.25%)
Apr 12, 2023 5.235 5.235 5.200 5.217 14,390 +0.01(+0.20%)
Apr 11, 2023 5.156 5.217 5.156 5.207 29,794 +0.05(+0.99%)
Apr 10, 2023 5.173 5.173 5.129 5.156 37,503 -0.04(-0.85%)
Apr 06, 2023 5.200 5.208 5.174 5.200 16,631 -0.01(-0.17%)
Apr 05, 2023 5.200 5.209 5.182 5.209 17,900 -0.01(-0.17%)
Apr 04, 2023 5.217 5.222 5.197 5.217 7,041 +0.00(+0.00%)
Apr 03, 2023 5.173 5.376 5.173 5.217 15,482 -0.02(-0.29%)
Mar 31, 2023 5.137 5.250 5.137 5.233 47,387 +0.10(+1.87%)
Mar 30, 2023 5.084 5.146 5.084 5.137 15,105 +0.03(+0.69%)
Mar 29, 2023 5.067 5.123 5.067 5.102 10,613 +0.04(+0.86%)
Mar 28, 2023 5.102 5.102 5.058 5.058 23,780 -0.02(-0.34%)
Mar 27, 2023 5.111 5.161 5.067 5.076 29,316 -0.01(-0.17%)
Mar 24, 2023 5.084 5.320 5.084 5.084 18,220 -0.01(-0.17%)
Mar 23, 2023 5.084 5.329 5.067 5.093 10,455 +0.01(+0.17%)
Mar 22, 2023 5.049 5.102 5.032 5.084 9,456 +0.02(+0.34%)
Mar 21, 2023 5.023 5.075 5.007 5.067 27,353 +0.03(+0.69%)
Mar 20, 2023 5.006 5.035 5.006 5.032 11,153 +0.01(+0.17%)
Mar 17, 2023 5.023 5.032 5.006 5.023 345,646 +0.03(+0.70%)
Mar 16, 2023 5.277 5.329 4.980 4.988 16,700 +0.01(+0.18%)
Mar 15, 2023 5.067 5.067 4.980 4.980 35,775 -0.03(-0.70%)
Mar 14, 2023 5.023 5.041 5.015 5.015 9,500 +0.01(+0.17%)
Mar 13, 2023 5.076 5.207 5.006 5.006 183,111 -0.04(-0.87%)
Mar 10, 2023 5.023 5.084 5.023 5.049 26,103 +0.02(+0.35%)
Mar 09, 2023 5.049 5.054 5.019 5.032 75,964 -0.01(-0.17%)
Mar 08, 2023 5.023 5.250 5.023 5.041 25,562 -0.01(-0.17%)
Mar 07, 2023 5.093 5.198 5.015 5.049 53,137 -0.03(-0.69%)
Mar 06, 2023 5.111 5.132 5.032 5.084 230,991 -0.03(-0.68%)
Mar 03, 2023 5.076 5.119 5.076 5.119 43,379 +0.04(+0.86%)
Mar 02, 2023 5.084 5.111 5.067 5.076 34,506 -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.