First Trust/Abrdn Global Opportunity Income Fund - FAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2024	6.74	6.74	6.74	6.74	6.74	0
September 20, 2024	6.59	6.51	6.51	6.59	6.48	67,604
September 19, 2024	6.57	6.58	6.58	6.6	6.54	187,000
September 18, 2024	6.55	6.54	6.53	6.57	6.52	51,317
September 17, 2024	6.47	6.52	6.52	6.54	6.45	143,619
September 16, 2024	6.53	6.56	6.56	6.56	6.51	40,927
September 13, 2024	6.52	6.53	6.53	6.53	6.48	40,000
September 12, 2024	6.41	6.47	6.47	6.49	6.41	25,514
September 11, 2024	6.45	6.44	6.44	6.45	6.42	22,620
September 10, 2024	6.47	6.45	6.45	6.47	6.42	43,700
September 09, 2024	6.45	6.45	6.45	6.47	6.43	16,707
September 06, 2024	6.44	6.45	6.45	6.46	6.42	31,206
September 05, 2024	6.43	6.47	6.47	6.47	6.4	50,539
September 04, 2024	6.46	6.41	6.41	6.46	6.38	63,500
September 03, 2024	6.52	6.47	6.47	6.58	6.46	28,410
August 30, 2024	6.54	6.54	6.48	6.55	6.52	47,400
August 29, 2024	6.53	6.53	6.47	6.56	6.52	36,108
August 28, 2024	6.51	6.55	6.49	6.56	6.51	63,800
August 27, 2024	6.51	6.52	6.46	6.52	6.49	29,700
August 26, 2024	6.47	6.51	6.45	6.51	6.47	24,300
August 23, 2024	6.5	6.47	6.41	6.51	6.42	57,732
August 22, 2024	6.43	6.49	6.43	6.49	6.43	43,301
August 21, 2024	6.45	6.47	6.41	6.49	6.43	28,700
August 20, 2024	6.37	6.48	6.42	6.49	6.37	44,900
August 19, 2024	6.29	6.41	6.35	6.47	6.29	68,130
August 16, 2024	6.33	6.32	6.26	6.36	6.29	30,914
August 15, 2024	6.36	6.35	6.29	6.38	6.31	104,700
August 14, 2024	6.35	6.35	6.29	6.4	6.34	56,629
August 13, 2024	6.35	6.35	6.29	6.4	6.34	60,932
August 12, 2024	6.36	6.39	6.33	6.4	6.36	27,109
August 09, 2024	6.35	6.39	6.33	6.4	6.32	20,419
August 08, 2024	6.34	6.34	6.28	6.4	6.31	222,300
August 07, 2024	6.33	6.35	6.29	6.5	6.33	116,800
August 06, 2024	6.31	6.33	6.27	6.36	6.3	36,941
August 05, 2024	6.24	6.28	6.22	6.32	6.2	19,621
August 02, 2024	6.41	6.41	6.41	6.43	6.39	14,901
August 01, 2024	6.49	6.47	6.47	6.49	6.41	62,922
July 31, 2024	6.45	6.49	6.43	6.49	6.41	44,700
July 30, 2024	6.41	6.42	6.36	6.43	6.37	27,512
July 29, 2024	6.32	6.4	6.34	6.44	6.32	61,636
July 26, 2024	6.3	6.38	6.32	6.39	6.3	23,502
July 25, 2024	6.42	6.35	6.29	6.42	6.34	26,822
July 24, 2024	6.39	6.41	6.35	6.42	6.37	31,424
July 23, 2024	6.39	6.38	6.32	6.41	6.37	13,500
July 22, 2024	6.39	6.36	6.3	6.4	6.36	23,493
July 19, 2024	6.43	6.36	6.3	6.43	6.36	3,916
July 18, 2024	6.37	6.45	6.39	6.46	6.37	128,028
July 17, 2024	6.38	6.42	6.36	6.45	6.37	16,037
July 16, 2024	6.41	6.4	6.34	6.41	6.35	20,728
July 15, 2024	6.49	6.37	6.31	6.5	6.33	64,076
July 12, 2024	6.39	6.41	6.35	6.43	6.33	150,145
July 11, 2024	6.39	6.38	6.32	6.39	6.36	35,479
July 10, 2024	6.35	6.39	6.33	6.39	6.33	17,811
July 09, 2024	6.34	6.34	6.28	6.35	6.3	23,594
July 08, 2024	6.3	6.31	6.25	6.35	6.3	16,114
July 05, 2024	6.23	6.33	6.27	6.35	6.23	27,796
July 03, 2024	6.3	6.29	6.23	6.31	6.27	7,753
July 02, 2024	6.31	6.28	6.28	6.34	6.24	22,963
July 01, 2024	6.26	6.31	6.31	6.31	6.23	22,786
June 28, 2024	6.29	6.34	6.28	6.36	6.29	60,751

First Trust/Abrdn Global Opportunity Income Fund (FAM) NYSE