About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.580 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 20, 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 (%)
Jan 31, 2024 5.947 6.012 5.919 5.984 34,725 +0.07(+1.11%)
Jan 30, 2024 5.928 5.953 5.909 5.919 28,193 +0.00(+0.00%)
Jan 29, 2024 5.881 5.956 5.841 5.919 20,573 +0.07(+1.28%)
Jan 26, 2024 5.835 5.863 5.811 5.844 31,640 +0.03(+0.48%)
Jan 25, 2024 5.825 5.828 5.797 5.816 37,587 +0.02(+0.32%)
Jan 24, 2024 5.783 5.797 5.769 5.797 22,886 +0.04(+0.65%)
Jan 23, 2024 5.778 5.797 5.731 5.760 133,840 +0.00(+0.00%)
Jan 22, 2024 5.806 5.853 5.760 5.760 58,917 -0.03(-0.49%)
Jan 19, 2024 5.816 5.825 5.788 5.788 24,675 -0.04(-0.64%)
Jan 18, 2024 5.863 5.928 5.825 5.825 32,326 -0.05(-0.80%)
Jan 17, 2024 5.919 5.975 5.831 5.872 16,962 -0.06(-0.95%)
Jan 16, 2024 5.994 5.975 5.923 5.928 17,711 +0.02(+0.32%)
Jan 12, 2024 5.984 5.984 5.900 5.909 15,959 -0.07(-1.25%)
Jan 11, 2024 5.881 6.003 5.863 5.984 26,390 +0.12(+2.08%)
Jan 10, 2024 5.872 5.881 5.835 5.863 23,579 -0.02(-0.32%)
Jan 09, 2024 5.825 5.881 5.806 5.881 35,491 +0.04(+0.64%)
Jan 08, 2024 5.835 5.844 5.806 5.844 24,368 +0.03(+0.50%)
Jan 05, 2024 5.821 5.844 5.778 5.815 15,940 -0.01(-0.18%)
Jan 04, 2024 5.778 5.825 5.778 5.825 13,522 +0.02(+0.32%)
Jan 03, 2024 5.806 5.816 5.778 5.806 6,959 -0.03(-0.48%)
Jan 02, 2024 5.788 5.872 5.788 5.835 123,062 +0.00(+0.00%)
Dec 29, 2023 5.788 5.835 5.788 5.835 55,718 +0.02(+0.32%)
Dec 28, 2023 5.779 5.835 5.779 5.816 44,013 +0.00(+0.00%)
Dec 27, 2023 5.825 5.835 5.816 5.816 13,401 -0.02(-0.32%)
Dec 26, 2023 5.788 5.835 5.751 5.835 63,889 +0.05(+0.80%)
Dec 22, 2023 5.788 5.788 5.751 5.788 15,047 +0.02(+0.32%)
Dec 21, 2023 5.788 5.797 5.733 5.770 30,651 +0.05(+0.81%)
Dec 20, 2023 5.740 5.773 5.714 5.723 57,743 -0.08(-1.44%)
Dec 19, 2023 5.770 5.823 5.751 5.807 20,968 +0.09(+1.62%)
Dec 18, 2023 5.732 5.742 5.640 5.714 30,063 -0.02(-0.32%)
Dec 15, 2023 5.732 5.779 5.640 5.732 48,130 +0.02(+0.32%)
Dec 14, 2023 5.732 5.732 5.695 5.714 12,178 +0.08(+1.48%)
Dec 13, 2023 5.575 5.643 5.547 5.630 46,644 +0.06(+1.00%)
Dec 12, 2023 5.547 5.575 5.519 5.575 49,145 +0.05(+0.84%)
Dec 11, 2023 5.593 5.603 5.519 5.528 58,023 -0.06(-1.16%)
Dec 08, 2023 5.621 5.621 5.575 5.593 14,470 +0.00(+0.00%)
Dec 07, 2023 5.556 5.612 5.556 5.593 18,935 +0.04(+0.67%)
Dec 06, 2023 5.593 5.612 5.556 5.556 16,059 +0.01(+0.17%)
Dec 05, 2023 5.593 5.621 5.547 5.547 13,814 -0.01(-0.17%)
Dec 04, 2023 5.621 5.621 5.547 5.556 40,914 -0.07(-1.32%)
Dec 01, 2023 5.519 5.677 5.519 5.630 38,292 +0.10(+1.85%)
Nov 30, 2023 5.602 5.629 5.486 5.528 49,884 +0.01(+0.17%)
Nov 29, 2023 5.538 5.547 5.492 5.519 93,449 +0.05(+0.84%)
Nov 28, 2023 5.464 5.492 5.455 5.473 28,952 -0.05(-0.83%)
Nov 27, 2023 5.464 5.528 5.446 5.519 51,022 +0.03(+0.50%)
Nov 24, 2023 5.446 5.510 5.446 5.492 42,629 +0.07(+1.36%)
Nov 22, 2023 5.418 5.427 5.400 5.418 10,762 +0.01(+0.17%)
Nov 21, 2023 5.400 5.420 5.371 5.409 24,277 +0.01(+0.17%)
Nov 20, 2023 5.363 5.414 5.363 5.400 12,351 +0.03(+0.51%)
Nov 17, 2023 5.372 5.409 5.352 5.372 27,523 +0.03(+0.52%)
Nov 16, 2023 5.299 5.363 5.280 5.345 23,164 +0.06(+1.22%)
Nov 15, 2023 5.253 5.290 5.253 5.280 68,433 +0.05(+0.88%)
Nov 14, 2023 5.280 5.349 5.143 5.235 408,835 +0.02(+0.35%)
Nov 13, 2023 5.225 5.290 5.204 5.216 35,479 -0.05(-0.96%)
Nov 10, 2023 5.262 5.267 5.226 5.267 14,978 +0.04(+0.79%)
Nov 09, 2023 5.322 5.328 5.225 5.225 9,299 -0.12(-2.23%)
Nov 08, 2023 5.350 5.359 5.345 5.345 4,836 +0.03(+0.52%)
Nov 07, 2023 5.354 5.363 5.271 5.317 26,558 -0.02(-0.34%)
Nov 06, 2023 5.354 5.391 5.244 5.336 44,070 +0.00(+0.00%)
Nov 03, 2023 5.345 5.418 5.308 5.336 37,688 +0.07(+1.40%)
Nov 02, 2023 5.088 5.271 5.088 5.262 102,511 +0.16(+3.06%)
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.