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 )

5.570 -0.060 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2023 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 (%)
Oct 02, 2023 5.700 5.780 5.630 5.630 88,394 -0.01(-0.18%)
Sep 29, 2023 5.670 5.679 5.640 5.640 24,703 +0.06(+1.11%)
Sep 28, 2023 5.590 5.590 5.551 5.578 12,535 +0.01(+0.13%)
Sep 27, 2023 5.615 5.620 5.560 5.571 16,494 +0.00(+0.00%)
Sep 26, 2023 5.650 5.650 5.551 5.571 81,087 -0.08(-1.40%)
Sep 25, 2023 5.650 5.670 5.650 5.650 9,254 -0.06(-1.04%)
Sep 22, 2023 5.788 5.788 5.680 5.709 16,050 +0.02(+0.35%)
Sep 21, 2023 5.776 5.776 5.680 5.689 17,195 -0.11(-1.88%)
Sep 20, 2023 5.788 5.808 5.759 5.798 44,444 +0.06(+1.03%)
Sep 19, 2023 5.848 5.848 5.709 5.739 37,730 -0.11(-1.86%)
Sep 18, 2023 5.808 5.858 5.779 5.848 34,265 +0.06(+1.03%)
Sep 15, 2023 5.818 5.828 5.774 5.788 12,828 +0.01(+0.17%)
Sep 14, 2023 5.788 5.788 5.719 5.779 20,327 +0.00(+0.00%)
Sep 13, 2023 5.779 5.788 5.779 5.779 21,042 +0.02(+0.42%)
Sep 12, 2023 5.769 5.769 5.729 5.754 10,179 +0.01(+0.10%)
Sep 11, 2023 5.759 5.779 5.729 5.749 13,799 +0.01(+0.17%)
Sep 08, 2023 5.808 5.833 5.738 5.739 21,748 -0.06(-1.02%)
Sep 07, 2023 5.818 5.828 5.798 5.798 6,131 -0.02(-0.34%)
Sep 06, 2023 5.838 5.887 5.808 5.818 8,220 -0.04(-0.68%)
Sep 05, 2023 5.877 5.892 5.838 5.858 23,655 -0.06(-1.00%)
Sep 01, 2023 5.986 6.015 5.907 5.917 12,483 -0.06(-0.99%)
Aug 31, 2023 5.957 5.995 5.957 5.976 22,860 -0.00(-0.00%)
Aug 30, 2023 6.065 6.063 5.967 5.976 23,452 +0.00(+0.00%)
Aug 29, 2023 5.937 5.986 5.937 5.976 80,090 +0.05(+0.83%)
Aug 28, 2023 5.967 6.010 5.927 5.927 16,827 -0.03(-0.49%)
Aug 25, 2023 5.957 5.972 5.859 5.957 37,340 +0.03(+0.49%)
Aug 24, 2023 5.898 5.957 5.888 5.928 19,163 +0.01(+0.17%)
Aug 23, 2023 5.839 5.967 5.839 5.918 42,404 +0.13(+2.20%)
Aug 22, 2023 5.829 5.859 5.790 5.790 9,288 -0.03(-0.51%)
Aug 21, 2023 5.829 5.839 5.771 5.820 24,021 -0.06(-1.00%)
Aug 18, 2023 5.966 5.966 5.820 5.878 24,471 +0.03(+0.50%)
Aug 17, 2023 5.869 5.937 5.849 5.849 22,292 -0.02(-0.33%)
Aug 16, 2023 5.898 5.932 5.859 5.869 56,940 -0.06(-0.99%)
Aug 15, 2023 6.025 6.025 5.923 5.927 13,417 -0.07(-1.14%)
Aug 14, 2023 6.006 6.035 5.967 5.996 18,748 -0.05(-0.81%)
Aug 11, 2023 6.094 6.094 5.976 6.045 28,776 -0.01(-0.16%)
Aug 10, 2023 6.114 6.118 6.025 6.055 20,220 -0.02(-0.32%)
Aug 09, 2023 6.153 6.153 6.074 6.074 20,883 -0.05(-0.80%)
Aug 08, 2023 6.163 6.163 6.104 6.123 19,074 -0.03(-0.48%)
Aug 07, 2023 6.143 6.163 6.143 6.153 13,201 -0.06(-0.95%)
Aug 04, 2023 6.084 6.212 6.084 6.212 13,272 +0.14(+2.34%)
Aug 03, 2023 6.221 6.221 6.006 6.069 41,137 -0.20(-3.20%)
Aug 02, 2023 6.251 6.340 6.251 6.270 9,494 -0.01(-0.16%)
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.