Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
First Trust abrdn Global Opportunity Income Fund (FAM)
First Trust abrdn Global Opportunity Income Fund (FAM) Historical

FAM First Trust abrdn Global Opportunity Income Fund

6.32

0.05 (0.80%)

May 03 2024 - Closed

Delayed by 15 minutes

FAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	6.32	0.05	0.80%	6.323	6.3599	6.24	51,030
May 02 2024	6.27	-0.06	-0.95%	6.22	6.2999	6.22	23,075
May 01 2024	6.33	-0.01	-0.08%	6.27	6.34	6.26	29,826
Apr 30 2024	6.335	-0.05	-0.71%	6.41	6.41	6.3203	39,267
Apr 29 2024	6.38	0.03	0.47%	6.40	6.40	6.33	15,576
Apr 26 2024	6.35	0.07	1.11%	6.28	6.37	6.28	13,681
Apr 25 2024	6.28	-0.03	-0.48%	6.33	6.33	6.28	14,334
Apr 24 2024	6.31	-0.10	-1.56%	6.38	6.475	6.28	48,600
Apr 23 2024	6.41	0.00	0.00%	6.39	6.465	6.39	7,330
Apr 22 2024	6.41	-0.01	-0.08%	6.40	6.445	6.36	15,372
Apr 19 2024	6.415	0.07	1.02%	6.40	6.42	6.35	11,356
Apr 18 2024	6.35	0.11	1.76%	6.24	6.48	6.2339	24,066
Apr 17 2024	6.24	0.02	0.32%	6.19	6.29	6.19	13,728
Apr 16 2024	6.22	-0.09	-1.35%	6.34	6.34	6.22	11,045
Apr 15 2024	6.305	-0.05	-0.71%	6.34	6.4168	6.29	20,583
Apr 12 2024	6.35	-0.08	-1.24%	6.32	6.39	6.26	24,319
Apr 11 2024	6.43	-0.02	-0.31%	6.45	6.46	6.4201	12,293
Apr 10 2024	6.45	-0.03	-0.46%	6.50	6.50	6.43	25,919
Apr 09 2024	6.48	0.02	0.31%	6.44	6.52	6.44	7,163
Apr 08 2024	6.46	-0.04	-0.54%	6.49	6.495	6.43	17,692
Apr 05 2024	6.495	0.04	0.54%	6.42	6.495	6.42	16,486
Apr 04 2024	6.46	0.01	0.16%	6.465	6.4777	6.45	8,170
Apr 03 2024	6.45	-0.03	-0.46%	6.42	6.46	6.42	19,025
Apr 02 2024	6.48	-0.04	-0.61%	6.49	6.50	6.47	20,899
Apr 01 2024	6.52	-0.08	-1.14%	6.37	6.53	6.37	32,424
Mar 28 2024	6.595	0.01	0.23%	6.65	6.65	6.5818	14,620
Mar 27 2024	6.58	0.05	0.84%	6.60	6.60	6.53	27,762
Mar 26 2024	6.525	0.01	0.08%	6.49	6.54	6.49	23,535
Mar 25 2024	6.52	0.03	0.46%	6.43	6.54	6.43	20,685
Mar 22 2024	6.49	-0.08	-1.22%	6.57	6.62	6.47	57,412
Mar 21 2024	6.57	-0.03	-0.45%	6.58	6.63	6.55	69,607
Mar 20 2024	6.60	-0.06	-0.90%	6.66	6.66	6.5608	16,458
Mar 19 2024	6.66	0.13	1.96%	6.51	6.67	6.49	24,117
Mar 18 2024	6.5319	0.02	0.34%	6.55	6.55	6.5301	13,037
Mar 15 2024	6.51	-0.02	-0.31%	6.54	6.54	6.478	21,700
Mar 14 2024	6.53	0.02	0.31%	6.53	6.53	6.47	9,421
Mar 13 2024	6.51	0.04	0.62%	6.50	6.51	6.46	22,972
Mar 12 2024	6.47	0.01	0.15%	6.49	6.49	6.45	5,443
Mar 11 2024	6.46	0.01	0.16%	6.48	6.51	6.431	13,420
Mar 08 2024	6.45	0.02	0.31%	6.44	6.45	6.40	21,195
Mar 07 2024	6.43	0.05	0.78%	6.34	6.43	6.34	34,775
Mar 06 2024	6.38	0.07	1.11%	6.32	6.40	6.2965	37,656
Mar 05 2024	6.31	-0.03	-0.47%	6.33	6.3799	6.25	23,620
Mar 04 2024	6.34	-0.06	-0.94%	6.40	6.40	6.34	37,105
Mar 01 2024	6.40	-0.01	-0.16%	6.39	6.428	6.3801	21,508
Feb 29 2024	6.41	0.00	0.00%	6.48	6.4903	6.41	22,282
Feb 28 2024	6.41	0.01	0.16%	6.39	6.425	6.39	11,737
Feb 27 2024	6.40	-0.04	-0.62%	6.46	6.47	6.39	23,028
Feb 26 2024	6.44	0.02	0.31%	6.40	6.54	6.40	122,791
Feb 23 2024	6.42	0.03	0.47%	6.42	6.55	6.3988	99,801
Feb 22 2024	6.39	0.07	1.11%	6.34	6.40	6.31	83,958
Feb 21 2024	6.32	0.00	0.00%	6.33	6.35	6.32	28,676
Feb 20 2024	6.32	0.01	0.16%	6.32	6.3267	6.29	22,257
Feb 16 2024	6.31	0.02	0.32%	6.28	6.31	6.22	47,251
Feb 15 2024	6.29	0.06	0.96%	6.30	6.30	6.2604	29,293
Feb 14 2024	6.23	0.02	0.32%	6.24	6.2699	6.23	21,675
Feb 13 2024	6.21	-0.09	-1.43%	6.29	6.30	6.20	32,346
Feb 12 2024	6.30	0.00	0.00%	6.30	6.32	6.2553	48,941
Feb 09 2024	6.30	-0.02	-0.32%	6.32	6.32	6.29	8,871
Feb 08 2024	6.32	0.03	0.48%	6.30	6.33	6.29	16,199
Feb 07 2024	6.29	-0.01	-0.08%	6.29	6.30	6.2784	3,141
Feb 06 2024	6.295	0.08	1.21%	6.15	6.30	6.15	41,687
Feb 05 2024	6.22	-0.06	-0.96%	6.23	6.30	6.169	21,599

First Trust abrdn Global...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions