NYSE - Delayed Quote USD

First Trust/Abrdn Global Opportunity Income Fund (FAM)

6.31 -0.10 (-1.56%)
At close: April 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 6.38 6.48 6.28 6.31 6.31 48,600
Apr 23, 2024 6.39 6.47 6.39 6.41 6.41 7,300
Apr 22, 2024 6.40 6.45 6.36 6.41 6.41 15,400
Apr 19, 2024 6.40 6.42 6.35 6.42 6.42 11,400
Apr 18, 2024 6.24 6.48 6.23 6.35 6.35 24,100
Apr 17, 2024 6.19 6.29 6.19 6.24 6.24 13,700
Apr 16, 2024 6.34 6.34 6.22 6.22 6.22 11,000
Apr 15, 2024 6.34 6.42 6.29 6.31 6.31 20,600
Apr 12, 2024 6.32 6.39 6.26 6.35 6.35 24,300
Apr 11, 2024 6.45 6.46 6.42 6.43 6.43 12,300
Apr 10, 2024 6.50 6.50 6.43 6.45 6.45 25,900
Apr 9, 2024 6.51 6.52 6.47 6.48 6.48 7,200
Apr 8, 2024 6.49 6.50 6.43 6.46 6.46 17,700
Apr 5, 2024 6.42 6.50 6.42 6.50 6.50 16,500
Apr 4, 2024 6.47 6.48 6.45 6.46 6.46 8,200
Apr 3, 2024 6.42 6.46 6.42 6.45 6.45 19,000
Apr 2, 2024 6.49 6.50 6.47 6.48 6.48 20,900
Apr 1, 2024 0.06 Dividend
Apr 1, 2024 6.37 6.53 6.37 6.52 6.52 32,400
Mar 28, 2024 6.65 6.65 6.58 6.60 6.54 14,600
Mar 27, 2024 6.60 6.60 6.53 6.58 6.52 27,800
Mar 26, 2024 6.49 6.54 6.49 6.53 6.47 23,500
Mar 25, 2024 6.43 6.54 6.43 6.52 6.46 20,700
Mar 22, 2024 6.57 6.62 6.47 6.49 6.43 57,400
Mar 21, 2024 6.58 6.63 6.55 6.57 6.51 69,600
Mar 20, 2024 6.60 6.60 6.56 6.60 6.54 16,500
Mar 19, 2024 6.51 6.67 6.51 6.66 6.60 24,100
Mar 18, 2024 6.54 6.54 6.53 6.53 6.47 13,000
Mar 15, 2024 6.54 6.54 6.48 6.51 6.45 21,700
Mar 14, 2024 6.49 6.53 6.47 6.53 6.47 9,400
Mar 13, 2024 6.50 6.51 6.46 6.51 6.45 23,000
Mar 12, 2024 6.46 6.47 6.45 6.47 6.41 5,400
Mar 11, 2024 6.47 6.51 6.43 6.46 6.40 13,700
Mar 8, 2024 6.43 6.45 6.40 6.45 6.39 21,200
Mar 7, 2024 6.34 6.43 6.34 6.43 6.37 34,800
Mar 6, 2024 6.30 6.40 6.30 6.38 6.32 37,700
Mar 5, 2024 6.33 6.38 6.25 6.31 6.25 23,600
Mar 4, 2024 6.37 6.40 6.34 6.34 6.28 37,100
Mar 1, 2024 0.06 Dividend
Mar 1, 2024 6.40 6.43 6.38 6.40 6.34 21,500
Feb 29, 2024 6.48 6.49 6.41 6.41 6.29 22,300
Feb 28, 2024 6.40 6.43 6.40 6.41 6.29 11,700
Feb 27, 2024 6.46 6.47 6.39 6.40 6.28 23,000
Feb 26, 2024 6.40 6.54 6.40 6.44 6.32 123,000
Feb 23, 2024 6.42 6.55 6.40 6.42 6.30 99,800
Feb 22, 2024 6.35 6.40 6.31 6.39 6.27 84,000
Feb 21, 2024 6.33 6.35 6.32 6.32 6.20 28,700
Feb 20, 2024 6.32 6.33 6.29 6.32 6.20 22,300
Feb 16, 2024 6.26 6.31 6.22 6.31 6.19 47,300
Feb 15, 2024 6.30 6.30 6.26 6.29 6.17 29,300
Feb 14, 2024 6.24 6.27 6.23 6.23 6.12 21,700
Feb 13, 2024 6.29 6.30 6.20 6.21 6.10 32,300
Feb 12, 2024 6.30 6.32 6.26 6.30 6.18 48,900
Feb 9, 2024 6.31 6.32 6.29 6.30 6.18 8,900
Feb 8, 2024 6.30 6.33 6.29 6.32 6.20 16,200
Feb 7, 2024 6.29 6.30 6.28 6.29 6.17 3,100
Feb 6, 2024 6.15 6.30 6.15 6.30 6.18 41,700
Feb 5, 2024 6.23 6.30 6.17 6.22 6.11 21,600
Feb 2, 2024 6.31 6.31 6.26 6.28 6.16 48,600
Feb 1, 2024 0.06 Dividend
Feb 1, 2024 6.34 6.42 6.28 6.31 6.19 53,700
Jan 31, 2024 6.35 6.42 6.32 6.39 6.21 32,500
Jan 30, 2024 6.33 6.36 6.31 6.32 6.15 26,400
Jan 29, 2024 6.28 6.36 6.24 6.32 6.15 19,300
Jan 26, 2024 6.23 6.26 6.21 6.24 6.07 29,600
Jan 25, 2024 6.22 6.22 6.19 6.21 6.04 35,200
Jan 24, 2024 6.18 6.19 6.16 6.19 6.02 21,400
Jan 23, 2024 6.17 6.19 6.12 6.15 5.98 125,300
Jan 22, 2024 6.20 6.25 6.15 6.15 5.98 55,200
Jan 19, 2024 6.21 6.22 6.18 6.18 6.01 23,100
Jan 18, 2024 6.26 6.33 6.22 6.22 6.05 30,300
Jan 17, 2024 6.32 6.38 6.23 6.27 6.10 15,900
Jan 16, 2024 6.40 6.40 6.33 6.33 6.16 16,600
Jan 12, 2024 6.39 6.39 6.30 6.31 6.14 14,900
Jan 11, 2024 6.28 6.41 6.26 6.39 6.21 24,700
Jan 10, 2024 6.27 6.28 6.23 6.26 6.09 22,100
Jan 9, 2024 6.23 6.28 6.20 6.28 6.11 33,200
Jan 8, 2024 6.23 6.24 6.20 6.24 6.07 22,800
Jan 5, 2024 6.22 6.24 6.17 6.21 6.04 14,900
Jan 4, 2024 6.17 6.22 6.17 6.22 6.05 12,700
Jan 3, 2024 6.20 6.21 6.17 6.20 6.03 6,500
Jan 2, 2024 0.06 Dividend
Jan 2, 2024 6.18 6.27 6.18 6.23 6.06 115,300
Dec 29, 2023 6.24 6.29 6.24 6.29 6.06 51,700
Dec 28, 2023 6.23 6.29 6.23 6.27 6.04 40,800
Dec 27, 2023 6.29 6.29 6.27 6.27 6.04 12,400
Dec 26, 2023 6.24 6.29 6.20 6.29 6.06 59,300
Dec 22, 2023 6.24 6.24 6.20 6.24 6.01 14,000
Dec 21, 2023 6.24 6.25 6.18 6.22 5.99 28,400
Dec 20, 2023 6.19 6.22 6.16 6.17 5.94 53,600
Dec 19, 2023 6.22 6.28 6.20 6.26 6.03 19,500
Dec 18, 2023 6.18 6.19 6.08 6.16 5.93 27,900
Dec 15, 2023 6.18 6.23 6.08 6.18 5.95 44,600
Dec 14, 2023 6.18 6.18 6.14 6.16 5.93 11,300
Dec 13, 2023 6.01 6.08 5.98 6.07 5.85 43,300
Dec 12, 2023 5.98 6.01 5.95 6.01 5.79 45,600
Dec 11, 2023 6.03 6.04 5.95 5.96 5.74 53,800
Dec 8, 2023 6.06 6.06 6.01 6.03 5.81 13,400
Dec 7, 2023 5.99 6.05 5.99 6.03 5.81 17,600
Dec 6, 2023 6.03 6.05 5.99 5.99 5.77 14,900
Dec 5, 2023 6.03 6.06 5.98 5.98 5.76 12,800
Dec 4, 2023 6.06 6.06 5.98 5.99 5.77 38,000
Dec 1, 2023 0.06 Dividend
Dec 1, 2023 5.95 6.12 5.95 6.07 5.85 35,500
Nov 30, 2023 6.10 6.13 5.97 6.02 5.74 45,800
Nov 29, 2023 6.03 6.04 5.98 6.01 5.73 85,800
Nov 28, 2023 5.95 5.98 5.94 5.96 5.68 26,600
Nov 27, 2023 5.95 6.02 5.93 6.01 5.73 46,900
Nov 24, 2023 5.93 6.00 5.93 5.98 5.70 39,100
Nov 22, 2023 5.90 5.91 5.88 5.90 5.63 9,900
Nov 21, 2023 5.88 5.90 5.85 5.89 5.62 22,300
Nov 20, 2023 5.84 5.90 5.84 5.88 5.61 11,300
Nov 17, 2023 5.85 5.89 5.83 5.85 5.58 25,300
Nov 16, 2023 5.77 5.84 5.75 5.82 5.55 21,300
Nov 15, 2023 5.72 5.76 5.72 5.75 5.48 62,800
Nov 14, 2023 5.75 5.83 5.60 5.70 5.44 375,500
Nov 13, 2023 5.69 5.76 5.67 5.68 5.42 32,600
Nov 10, 2023 5.73 5.74 5.69 5.74 5.47 13,800
Nov 9, 2023 5.80 5.80 5.69 5.69 5.43 8,500
Nov 8, 2023 5.83 5.84 5.82 5.82 5.55 4,400
Nov 7, 2023 5.83 5.84 5.74 5.79 5.52 24,400
Nov 6, 2023 5.83 5.87 5.71 5.81 5.54 40,500
Nov 3, 2023 5.82 5.90 5.78 5.81 5.54 34,600
Nov 2, 2023 5.54 5.74 5.54 5.73 5.46 94,100
Nov 1, 2023 0.06 Dividend
Nov 1, 2023 5.51 5.57 5.49 5.56 5.30 43,800
Oct 31, 2023 5.57 5.57 5.50 5.56 5.24 17,400
Oct 30, 2023 5.47 5.55 5.43 5.52 5.21 15,500
Oct 27, 2023 5.45 5.50 5.44 5.48 5.17 10,600
Oct 26, 2023 5.47 5.47 5.43 5.44 5.13 15,900
Oct 25, 2023 5.46 5.49 5.38 5.47 5.16 17,200
Oct 24, 2023 5.45 5.53 5.45 5.49 5.18 28,200
Oct 23, 2023 5.38 5.43 5.38 5.39 5.08 90,600
Oct 20, 2023 5.47 5.47 5.38 5.42 5.11 87,000
Oct 19, 2023 5.40 5.41 5.38 5.40 5.09 18,300
Oct 18, 2023 5.39 5.45 5.39 5.40 5.09 24,700
Oct 17, 2023 5.41 5.48 5.39 5.40 5.09 29,500
Oct 16, 2023 5.46 5.48 5.40 5.41 5.10 24,400
Oct 13, 2023 5.44 5.47 5.40 5.42 5.11 28,900
Oct 12, 2023 5.46 5.46 5.39 5.40 5.09 71,000
Oct 11, 2023 5.47 5.49 5.42 5.43 5.12 80,400
Oct 10, 2023 5.48 5.50 5.40 5.42 5.11 36,700
Oct 9, 2023 5.48 5.50 5.42 5.44 5.13 27,600
Oct 6, 2023 5.48 5.57 5.46 5.47 5.16 20,600
Oct 5, 2023 5.50 5.55 5.50 5.55 5.24 10,300
Oct 4, 2023 5.55 5.56 5.49 5.54 5.23 21,700
Oct 3, 2023 5.60 5.64 5.52 5.57 5.25 27,600
Oct 2, 2023 0.06 Dividend
Oct 2, 2023 5.70 5.78 5.63 5.63 5.31 88,400
Sep 29, 2023 5.73 5.74 5.70 5.70 5.32 24,400
Sep 28, 2023 5.65 5.65 5.61 5.64 5.26 12,400
Sep 27, 2023 5.68 5.68 5.62 5.63 5.25 16,300
Sep 26, 2023 5.71 5.71 5.61 5.63 5.25 80,200
Sep 25, 2023 5.71 5.76 5.71 5.71 5.33 9,200
Sep 22, 2023 5.85 5.85 5.74 5.77 5.39 15,900
Sep 21, 2023 5.84 5.84 5.74 5.75 5.37 17,000
Sep 20, 2023 5.85 5.87 5.82 5.86 5.47 44,000
Sep 19, 2023 5.91 5.91 5.77 5.80 5.41 37,300
Sep 18, 2023 5.87 5.92 5.84 5.91 5.52 33,900
Sep 15, 2023 5.88 5.89 5.84 5.85 5.46 12,700
Sep 14, 2023 5.85 5.85 5.78 5.84 5.45 20,100
Sep 13, 2023 5.84 5.85 5.84 5.84 5.45 20,800
Sep 12, 2023 5.83 5.83 5.79 5.82 5.43 10,100
Sep 11, 2023 5.82 5.84 5.79 5.81 5.42 13,700
Sep 8, 2023 5.87 5.90 5.80 5.80 5.41 21,500
Sep 7, 2023 5.88 5.89 5.86 5.86 5.47 6,100
Sep 6, 2023 5.90 5.95 5.87 5.88 5.49 8,100
Sep 5, 2023 5.94 5.95 5.90 5.92 5.53 23,400
Sep 1, 2023 0.06 Dividend
Sep 1, 2023 6.05 6.08 5.97 5.98 5.58 12,400
Aug 31, 2023 6.08 6.12 6.08 6.10 5.64 22,400
Aug 30, 2023 6.19 6.19 6.09 6.10 5.64 22,900
Aug 29, 2023 6.06 6.11 6.06 6.10 5.64 78,500
Aug 28, 2023 6.10 6.13 6.05 6.05 5.59 16,500
Aug 25, 2023 6.08 6.10 5.98 6.08 5.62 36,600
Aug 24, 2023 6.02 6.08 6.01 6.05 5.59 18,800
Aug 23, 2023 5.96 6.09 5.96 6.04 5.58 41,500
Aug 22, 2023 5.96 5.98 5.91 5.91 5.46 9,100
Aug 21, 2023 5.95 5.96 5.89 5.94 5.49 23,500
Aug 18, 2023 6.09 6.09 5.94 6.00 5.54 24,000
Aug 17, 2023 5.99 6.06 5.97 5.97 5.52 21,800
Aug 16, 2023 6.02 6.05 5.98 5.99 5.54 55,800
Aug 15, 2023 6.15 6.15 6.05 6.05 5.59 13,100
Aug 14, 2023 6.13 6.16 6.09 6.12 5.66 18,400
Aug 11, 2023 6.22 6.22 6.10 6.17 5.70 28,200
Aug 10, 2023 6.25 6.25 6.15 6.18 5.71 19,800
Aug 9, 2023 6.28 6.28 6.20 6.20 5.73 20,500
Aug 8, 2023 6.29 6.29 6.23 6.25 5.78 18,700
Aug 7, 2023 6.27 6.29 6.27 6.28 5.80 12,900
Aug 4, 2023 6.21 6.34 6.21 6.34 5.86 13,000
Aug 3, 2023 6.35 6.35 6.13 6.20 5.73 40,300
Aug 2, 2023 6.38 6.47 6.38 6.40 5.91 9,300
Aug 1, 2023 0.06 Dividend
Aug 1, 2023 6.43 6.48 6.39 6.41 5.92 22,900
Jul 31, 2023 6.43 6.56 6.41 6.52 5.97 34,900
Jul 28, 2023 6.35 6.47 6.31 6.46 5.92 37,300
Jul 27, 2023 6.27 6.32 6.23 6.31 5.78 24,800
Jul 26, 2023 6.24 6.31 6.20 6.31 5.78 10,000
Jul 25, 2023 6.20 6.31 6.17 6.29 5.76 25,100
Jul 24, 2023 6.18 6.22 6.15 6.16 5.64 13,500
Jul 21, 2023 6.14 6.18 6.13 6.14 5.62 22,100
Jul 20, 2023 6.14 6.20 6.13 6.14 5.62 12,700
Jul 19, 2023 6.20 6.20 6.14 6.16 5.64 22,000
Jul 18, 2023 6.10 6.20 6.10 6.17 5.65 73,300
Jul 17, 2023 6.17 6.24 6.12 6.13 5.61 22,600
Jul 14, 2023 6.17 6.18 6.09 6.13 5.61 14,800
Jul 13, 2023 6.17 6.21 6.13 6.20 5.68 10,600
Jul 12, 2023 6.10 6.16 6.10 6.14 5.62 18,400
Jul 11, 2023 6.06 6.09 6.05 6.07 5.56 15,400
Jul 10, 2023 6.06 6.07 6.00 6.01 5.50 28,100
Jul 7, 2023 6.06 6.07 6.03 6.04 5.53 11,200
Jul 6, 2023 6.13 6.13 6.04 6.08 5.57 15,800
Jul 5, 2023 6.22 6.25 6.01 6.15 5.63 35,400
Jul 3, 2023 0.06 Dividend
Jul 3, 2023 6.16 6.25 6.09 6.19 5.67 52,800
Jun 30, 2023 6.28 6.28 6.22 6.22 5.64 38,900
Jun 29, 2023 6.24 6.27 6.23 6.27 5.69 14,800
Jun 28, 2023 6.20 6.27 6.20 6.26 5.68 9,200
Jun 27, 2023 6.28 6.35 6.16 6.20 5.62 20,600
Jun 26, 2023 6.25 6.41 6.22 6.22 5.64 72,300
Jun 23, 2023 6.20 6.23 6.19 6.22 5.64 10,700
Jun 22, 2023 6.15 6.21 6.13 6.17 5.59 20,600
Jun 21, 2023 6.12 6.20 6.08 6.20 5.62 18,300
Jun 20, 2023 6.17 6.17 6.08 6.13 5.56 17,500
Jun 16, 2023 6.15 6.19 6.13 6.18 5.60 19,400
Jun 15, 2023 6.14 6.17 6.10 6.17 5.59 36,100
Jun 14, 2023 6.09 6.12 6.07 6.10 5.53 3,900
Jun 13, 2023 6.08 6.11 6.07 6.09 5.52 13,200
Jun 12, 2023 6.03 6.07 6.01 6.07 5.50 15,700
Jun 9, 2023 5.96 6.03 5.96 6.03 5.47 35,000
Jun 8, 2023 5.98 6.00 5.96 5.96 5.40 4,500
Jun 7, 2023 5.97 6.00 5.96 5.98 5.42 29,100
Jun 6, 2023 5.91 5.97 5.91 5.96 5.40 7,700
Jun 5, 2023 5.88 5.92 5.86 5.91 5.36 19,800
Jun 2, 2023 5.91 6.01 5.86 5.86 5.31 14,100
Jun 1, 2023 0.06 Dividend
Jun 1, 2023 5.94 5.94 5.89 5.90 5.35 17,200
May 31, 2023 5.89 6.00 5.88 5.98 5.37 46,200
May 30, 2023 5.80 5.94 5.80 5.85 5.25 31,000
May 26, 2023 5.76 5.82 5.75 5.79 5.20 26,500
May 25, 2023 5.85 5.85 5.75 5.75 5.16 13,300
May 24, 2023 5.82 5.84 5.77 5.77 5.18 17,000
May 23, 2023 5.70 5.93 5.70 5.82 5.22 71,900
May 22, 2023 5.70 5.73 5.67 5.70 5.12 26,100
May 19, 2023 5.74 5.75 5.71 5.71 5.13 13,500
May 18, 2023 5.76 5.80 5.72 5.73 5.14 15,000
May 17, 2023 5.81 5.82 5.76 5.78 5.19 29,800
May 16, 2023 5.80 5.90 5.80 5.80 5.21 24,400
May 15, 2023 5.86 5.89 5.76 5.81 5.22 41,300
May 12, 2023 5.86 5.86 5.81 5.82 5.22 6,600
May 11, 2023 5.88 5.91 5.85 5.86 5.26 49,100
May 10, 2023 5.85 5.88 5.85 5.85 5.25 8,900
May 9, 2023 5.83 5.86 5.81 5.86 5.26 34,500
May 8, 2023 5.86 5.92 5.83 5.83 5.23 23,700
May 5, 2023 5.90 5.92 5.83 5.90 5.30 10,300
May 4, 2023 5.85 5.90 5.85 5.89 5.29 7,600
May 3, 2023 5.88 5.90 5.85 5.86 5.26 9,100
May 2, 2023 5.88 5.88 5.83 5.85 5.25 28,200
May 1, 2023 0.05 Dividend
May 1, 2023 5.88 5.88 5.84 5.84 5.24 17,200
Apr 28, 2023 5.95 5.96 5.91 5.93 5.28 42,100
Apr 27, 2023 5.90 5.94 5.86 5.94 5.28 27,800
Apr 26, 2023 5.97 5.98 5.88 5.90 5.25 15,200
Apr 25, 2023 5.85 5.91 5.85 5.91 5.26 37,600

Related Tickers

FCT First Trust Senior Floating Rate Income Fund II
10.36
0.00%
 
RFM RiverNorth Flexible Municipal Income Fund, Inc.
16.14
-0.46%
 
GF The New Germany Fund, Inc.
8.43
-0.47%
 
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.91
-1.01%
 
EVF Eaton Vance Senior Income Trust
6.34
-0.31%
 
OCCIN OFS Credit Company, Inc.
22.89
-0.17%
 
EICA Eagle Point Income Company Inc.
23.08
-0.09%
 
EOT Eaton Vance National Municipal Opportunities Trust
16.42
+0.18%
 
BPCR.L BioPharma Credit PLC
0.8780
+0.23%
 
ENX Eaton Vance New York Municipal Bond Fund
9.53
+0.21%