Canada markets closed

First Trust/Abrdn Global Opportunity Income Fund (FAM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.32+0.05 (+0.80%)
At close: 03:59PM EDT
6.31 -0.01 (-0.23%)
After hours: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.326.366.246.326.3251,030
May 02, 20246.226.306.226.276.2723,100
May 01, 20246.276.346.276.336.3329,800
May 01, 20240.06 Dividend
Apr 30, 20246.356.396.326.346.2840,500
Apr 29, 20246.336.406.336.386.3215,600
Apr 26, 20246.316.376.316.356.2913,700
Apr 25, 20246.296.316.286.286.2214,300
Apr 24, 20246.386.486.286.316.2548,600
Apr 23, 20246.396.476.396.416.357,300
Apr 22, 20246.406.456.366.416.3515,400
Apr 19, 20246.406.426.356.426.3611,400
Apr 18, 20246.246.486.236.356.2924,100
Apr 17, 20246.196.296.196.246.1813,700
Apr 16, 20246.346.346.226.226.1611,000
Apr 15, 20246.346.426.296.316.2520,600
Apr 12, 20246.326.396.266.356.2924,300
Apr 11, 20246.456.466.426.436.3712,300
Apr 10, 20246.506.506.436.456.3925,900
Apr 09, 20246.516.526.476.486.427,200
Apr 08, 20246.496.506.436.466.4017,700
Apr 05, 20246.426.506.426.506.4416,500
Apr 04, 20246.476.486.456.466.408,200
Apr 03, 20246.426.466.426.456.3919,000
Apr 02, 20246.496.506.476.486.4220,900
Apr 01, 20246.376.536.376.526.4632,400
Apr 01, 20240.06 Dividend
Mar 28, 20246.656.656.586.606.4814,600
Mar 27, 20246.606.606.536.586.4627,800
Mar 26, 20246.496.546.496.536.4123,500
Mar 25, 20246.436.546.436.526.4020,700
Mar 22, 20246.576.626.476.496.3757,400
Mar 21, 20246.586.636.556.576.4569,600
Mar 20, 20246.606.606.566.606.4816,500
Mar 19, 20246.516.676.516.666.5424,100
Mar 18, 20246.546.546.536.536.4113,000
Mar 15, 20246.546.546.486.516.3921,700
Mar 14, 20246.496.536.476.536.419,400
Mar 13, 20246.506.516.466.516.3923,000
Mar 12, 20246.466.476.456.476.355,400
Mar 11, 20246.476.516.436.466.3413,700
Mar 08, 20246.436.456.406.456.3321,200
Mar 07, 20246.346.436.346.436.3134,800
Mar 06, 20246.306.406.306.386.2637,700
Mar 05, 20246.336.386.256.316.1923,600
Mar 04, 20246.376.406.346.346.2237,100
Mar 01, 20246.406.436.386.406.2821,500
Mar 01, 20240.06 Dividend
Feb 29, 20246.486.496.416.416.2322,300
Feb 28, 20246.406.436.406.416.2311,700
Feb 27, 20246.466.476.396.406.2223,000
Feb 26, 20246.406.546.406.446.26123,000
Feb 23, 20246.426.556.406.426.2499,800
Feb 22, 20246.356.406.316.396.2184,000
Feb 21, 20246.336.356.326.326.1528,700
Feb 20, 20246.326.336.296.326.1522,300
Feb 16, 20246.266.316.226.316.1447,300
Feb 15, 20246.306.306.266.296.1229,300
Feb 14, 20246.246.276.236.236.0621,700
Feb 13, 20246.296.306.206.216.0432,300
Feb 12, 20246.306.326.266.306.1348,900
Feb 09, 20246.316.326.296.306.138,900
Feb 08, 20246.306.336.296.326.1516,200
Feb 07, 20246.296.306.286.296.123,100
Feb 06, 20246.156.306.156.306.1341,700
Feb 05, 20246.236.306.176.226.0521,600
Feb 02, 20246.316.316.266.286.1148,600
Feb 01, 20246.346.426.286.316.1453,700
Feb 01, 20240.06 Dividend
Jan 31, 20246.356.426.326.396.1532,500
Jan 30, 20246.336.366.316.326.0926,400
Jan 29, 20246.286.366.246.326.0919,300
Jan 26, 20246.236.266.216.246.0129,600
Jan 25, 20246.226.226.196.215.9835,200
Jan 24, 20246.186.196.166.195.9621,400
Jan 23, 20246.176.196.126.155.92125,300
Jan 22, 20246.206.256.156.155.9255,200
Jan 19, 20246.216.226.186.185.9523,100
Jan 18, 20246.266.336.226.225.9930,300
Jan 17, 20246.326.386.236.276.0415,900
Jan 16, 20246.406.406.336.336.1016,600
Jan 12, 20246.396.396.306.316.0814,900
Jan 11, 20246.286.416.266.396.1524,700
Jan 10, 20246.276.286.236.266.0322,100
Jan 09, 20246.236.286.206.286.0533,200
Jan 08, 20246.236.246.206.246.0122,800
Jan 05, 20246.226.246.176.215.9814,900
Jan 04, 20246.176.226.176.225.9912,700
Jan 03, 20246.206.216.176.205.976,500
Jan 02, 20246.186.276.186.236.00115,300
Jan 02, 20240.06 Dividend
Dec 29, 20236.246.296.246.296.0051,700
Dec 28, 20236.236.296.236.275.9840,800
Dec 27, 20236.296.296.276.275.9812,400
Dec 26, 20236.246.296.206.296.0059,300
Dec 22, 20236.246.246.206.245.9514,000
Dec 21, 20236.246.256.186.225.9328,400
Dec 20, 20236.196.226.166.175.8953,600
Dec 19, 20236.226.286.206.265.9719,500
Dec 18, 20236.186.196.086.165.8827,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...