Skip to main content

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.350 -0.080 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 6.320 6.390 6.260 6.350 24,319 -0.08(-1.24%)
Apr 11, 2024 6.450 6.460 6.420 6.430 12,293 -0.02(-0.31%)
Apr 10, 2024 6.500 6.500 6.430 6.450 25,919 -0.03(-0.46%)
Apr 09, 2024 6.510 6.520 6.470 6.480 7,163 +0.02(+0.31%)
Apr 08, 2024 6.490 6.495 6.430 6.460 17,692 -0.04(-0.54%)
Apr 05, 2024 6.420 6.495 6.420 6.495 16,496 +0.04(+0.54%)
Apr 04, 2024 6.470 6.480 6.450 6.460 8,170 +0.01(+0.16%)
Apr 03, 2024 6.420 6.460 6.420 6.450 19,025 -0.03(-0.46%)
Apr 02, 2024 6.490 6.500 6.470 6.480 20,899 -0.04(-0.61%)
Apr 01, 2024 6.370 6.530 6.370 6.520 32,424 -0.02(-0.23%)
Mar 28, 2024 6.590 6.590 6.522 6.535 14,754 +0.01(+0.23%)
Mar 27, 2024 6.540 6.540 6.481 6.520 28,016 +0.05(+0.84%)
Mar 26, 2024 6.431 6.481 6.431 6.466 23,751 +0.00(+0.08%)
Mar 25, 2024 6.372 6.481 6.372 6.461 20,874 +0.03(+0.46%)
Mar 22, 2024 6.510 6.560 6.411 6.431 57,939 -0.08(-1.22%)
Mar 21, 2024 6.520 6.570 6.490 6.510 70,246 -0.03(-0.45%)
Mar 20, 2024 6.540 6.542 6.501 6.540 16,609 -0.06(-0.90%)
Mar 19, 2024 6.451 6.609 6.451 6.599 24,338 +0.13(+1.96%)
Mar 18, 2024 6.480 6.481 6.471 6.472 13,156 +0.02(+0.34%)
Mar 15, 2024 6.481 6.481 6.419 6.451 21,899 -0.02(-0.31%)
Mar 14, 2024 6.431 6.471 6.414 6.471 9,507 +0.02(+0.31%)
Mar 13, 2024 6.441 6.451 6.401 6.451 23,182 +0.04(+0.62%)
Mar 12, 2024 6.401 6.411 6.391 6.411 5,492 +0.01(+0.15%)
Mar 11, 2024 6.411 6.451 6.372 6.401 13,543 +0.01(+0.16%)
Mar 08, 2024 6.372 6.391 6.342 6.391 21,389 +0.02(+0.31%)
Mar 07, 2024 6.282 6.372 6.282 6.372 35,094 +0.05(+0.78%)
Mar 06, 2024 6.239 6.342 6.239 6.322 38,001 +0.07(+1.11%)
Mar 05, 2024 6.272 6.322 6.193 6.253 23,836 -0.03(-0.47%)
Mar 04, 2024 6.312 6.342 6.282 6.282 37,445 -0.06(-0.94%)
Mar 01, 2024 6.342 6.370 6.322 6.342 21,705 +0.05(+0.79%)
Feb 29, 2024 6.361 6.371 6.292 6.292 22,699 +0.00(+0.00%)
Feb 28, 2024 6.282 6.307 6.282 6.292 11,956 +0.01(+0.16%)
Feb 27, 2024 6.341 6.351 6.273 6.282 23,459 -0.04(-0.62%)
Feb 26, 2024 6.282 6.420 6.282 6.322 125,282 +0.02(+0.31%)
Feb 23, 2024 6.302 6.430 6.281 6.302 101,668 +0.03(+0.47%)
Feb 22, 2024 6.233 6.282 6.194 6.273 85,528 +0.07(+1.11%)
Feb 21, 2024 6.214 6.233 6.204 6.204 29,212 +0.00(+0.00%)
Feb 20, 2024 6.204 6.210 6.174 6.204 22,673 +0.01(+0.16%)
Feb 16, 2024 6.145 6.194 6.106 6.194 48,135 +0.02(+0.32%)
Feb 15, 2024 6.184 6.184 6.145 6.174 29,841 +0.06(+0.96%)
Feb 14, 2024 6.125 6.155 6.116 6.116 22,080 +0.02(+0.32%)
Feb 13, 2024 6.174 6.184 6.086 6.096 32,754 -0.09(-1.43%)
Feb 12, 2024 6.184 6.204 6.140 6.184 49,857 +0.00(+0.00%)
Feb 09, 2024 6.194 6.204 6.174 6.184 9,037 -0.02(-0.32%)
Feb 08, 2024 6.184 6.214 6.174 6.204 16,502 +0.03(+0.48%)
Feb 07, 2024 6.174 6.184 6.163 6.174 3,199 -0.00(-0.08%)
Feb 06, 2024 6.037 6.184 6.037 6.179 42,467 +0.07(+1.21%)
Feb 05, 2024 6.116 6.184 6.056 6.106 22,003 -0.06(-0.96%)
Feb 02, 2024 6.184 6.189 6.145 6.165 49,488 -0.03(-0.48%)
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.