UK markets open in 6 hours 58 minutes

First Trust/Abrdn Global Opportunity Income Fund (FAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.31-0.10 (-1.56%)
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.386.476.316.316.3148,600
23 Apr 20246.396.476.396.416.417,300
22 Apr 20246.406.456.366.416.4115,400
19 Apr 20246.406.426.356.426.4211,400
18 Apr 20246.246.486.236.356.3524,100
17 Apr 20246.196.296.196.246.2413,700
16 Apr 20246.346.346.226.226.2211,000
15 Apr 20246.346.426.296.316.3120,600
12 Apr 20246.326.396.266.356.3524,300
11 Apr 20246.456.466.426.436.4312,300
10 Apr 20246.506.506.436.456.4525,900
09 Apr 20246.516.526.476.486.487,200
08 Apr 20246.496.506.436.466.4617,700
05 Apr 20246.426.506.426.506.5016,500
04 Apr 20246.476.486.456.466.468,200
03 Apr 20246.426.466.426.456.4519,000
02 Apr 20246.496.506.476.486.4820,900
01 Apr 20246.376.536.376.526.5232,400
01 Apr 20240.06 Dividend
28 Mar 20246.656.656.586.606.5414,600
27 Mar 20246.606.606.536.586.5227,800
26 Mar 20246.496.546.496.536.4723,500
25 Mar 20246.436.546.436.526.4620,700
22 Mar 20246.576.626.476.496.4357,400
21 Mar 20246.586.636.556.576.5169,600
20 Mar 20246.606.606.566.606.5416,500
19 Mar 20246.516.676.516.666.6024,100
18 Mar 20246.546.546.536.536.4713,000
15 Mar 20246.546.546.486.516.4521,700
14 Mar 20246.496.536.476.536.479,400
13 Mar 20246.506.516.466.516.4523,000
12 Mar 20246.466.476.456.476.415,400
11 Mar 20246.476.516.436.466.4013,700
08 Mar 20246.436.456.406.456.3921,200
07 Mar 20246.346.436.346.436.3734,800
06 Mar 20246.306.406.306.386.3237,700
05 Mar 20246.336.386.256.316.2523,600
04 Mar 20246.376.406.346.346.2837,100
01 Mar 20246.406.436.386.406.3421,500
01 Mar 20240.06 Dividend
29 Feb 20246.486.496.416.416.2922,300
28 Feb 20246.406.436.406.416.2911,700
27 Feb 20246.466.476.396.406.2823,000
26 Feb 20246.406.546.406.446.32123,000
23 Feb 20246.426.556.406.426.3099,800
22 Feb 20246.356.406.316.396.2784,000
21 Feb 20246.336.356.326.326.2028,700
20 Feb 20246.326.336.296.326.2022,300
16 Feb 20246.266.316.226.316.1947,300
15 Feb 20246.306.306.266.296.1729,300
14 Feb 20246.246.276.236.236.1221,700
13 Feb 20246.296.306.206.216.1032,300
12 Feb 20246.306.326.266.306.1848,900
09 Feb 20246.316.326.296.306.188,900
08 Feb 20246.306.336.296.326.2016,200
07 Feb 20246.296.306.286.296.173,100
06 Feb 20246.156.306.156.306.1841,700
05 Feb 20246.236.306.176.226.1121,600
02 Feb 20246.316.316.266.286.1648,600
01 Feb 20246.346.426.286.316.1953,700
01 Feb 20240.06 Dividend
31 Jan 20246.356.426.326.396.2132,500
30 Jan 20246.336.366.316.326.1526,400
29 Jan 20246.286.366.246.326.1519,300
26 Jan 20246.236.266.216.246.0729,600
25 Jan 20246.226.226.196.216.0435,200
24 Jan 20246.186.196.166.196.0221,400
23 Jan 20246.176.196.126.155.98125,300
22 Jan 20246.206.256.156.155.9855,200
19 Jan 20246.216.226.186.186.0123,100
18 Jan 20246.266.336.226.226.0530,300
17 Jan 20246.326.386.236.276.1015,900
16 Jan 20246.406.406.336.336.1616,600
12 Jan 20246.396.396.306.316.1414,900
11 Jan 20246.286.416.266.396.2124,700
10 Jan 20246.276.286.236.266.0922,100
09 Jan 20246.236.286.206.286.1133,200
08 Jan 20246.236.246.206.246.0722,800
05 Jan 20246.226.246.176.216.0414,900
04 Jan 20246.176.226.176.226.0512,700
03 Jan 20246.206.216.176.206.036,500
02 Jan 20246.186.276.186.236.06115,300
02 Jan 20240.06 Dividend
29 Dec 20236.246.296.246.296.0651,700
28 Dec 20236.236.296.236.276.0440,800
27 Dec 20236.296.296.276.276.0412,400
26 Dec 20236.246.296.206.296.0659,300
22 Dec 20236.246.246.206.246.0114,000
21 Dec 20236.246.256.186.225.9928,400
20 Dec 20236.196.226.166.175.9453,600
19 Dec 20236.226.286.206.266.0319,500
18 Dec 20236.186.196.086.165.9327,900
15 Dec 20236.186.236.086.185.9544,600
14 Dec 20236.186.186.146.165.9311,300
13 Dec 20236.016.085.986.075.8543,300
12 Dec 20235.986.015.956.015.7945,600
11 Dec 20236.036.045.955.965.7453,800
08 Dec 20236.066.066.016.035.8113,400
07 Dec 20235.996.055.996.035.8117,600
06 Dec 20236.036.055.995.995.7714,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...