First Trust Aberdeen Glo... Historical Data - FAM

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
First Trust Aberdeen Global Opportunity Income Fund FAM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0638 0.58% 11.0138 11.02 11.00 11.00 10.95 10:22:58
more quote information »

FAM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.1711.1710.900211.0423,834-0.1562-1.4%
1 Month10.8911.3910.850511.0235,8870.12381.14%
3 Months10.6611.3910.5010.8633,8170.35383.32%
6 Months9.7911.399.7710.6037,2771.2212.5%
1 Year9.1811.399.0810.1737,0391.8319.98%
3 Years11.0212.15019.0510.7140,701-0.0062-0.06%
5 Years13.0013.059.0510.8647,048-1.99-15.28%

FAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 10.95 -0.06 -0.54% 10.99 11.03 10.9002 14,853
Nov 20 2019 11.01 0.00 0.0% 11.04 11.11 10.99 26,943
Nov 19 2019 11.01 -0.06 -0.54% 11.05 11.11 11.01 30,805
Nov 18 2019 11.07 -0.10 -0.9% 11.13 11.131 11.05 31,966
Nov 15 2019 11.17 0.03 0.27% 11.17 11.17 11.10 14,604
Nov 14 2019 11.14 0.07 0.63% 11.05 11.14 11.0391 15,219
Nov 13 2019 11.07 0.02 0.18% 11.07 11.09 11.04 15,146
Nov 12 2019 11.05 0.07 0.64% 11.00 11.06 10.94 15,906
Nov 11 2019 10.98 -0.07 -0.63% 11.03 11.10 10.91 34,038
Nov 08 2019 11.05 -0.03 -0.27% 11.09 11.09 11.032 27,728
Nov 07 2019 11.08 -0.03 -0.27% 11.07 11.08 11.03 25,511
Nov 06 2019 11.11 0.11 1.0% 11.02 11.11 11.00 119,002
Nov 05 2019 11.00 0.00 0.0% 10.95 11.00 10.92 63,795
Nov 04 2019 11.00 0.03 0.27% 10.93 11.00 10.8505 47,854
Nov 01 2019 10.97 -0.01 -0.09% 10.92 10.99 10.89 26,322
Oct 31 2019 10.98 0.05 0.46% 10.90 10.99 10.90 21,402
Oct 30 2019 10.93 -0.07 -0.64% 10.93 10.98 10.91 45,316
Oct 29 2019 11.00 0.10 0.92% 10.90 11.39 10.8605 69,151
Oct 28 2019 10.90 -0.04 -0.37% 10.96 10.96 10.89 64,448
Oct 25 2019 10.94 0.09 0.83% 10.89 10.95 10.8652 7,730
Oct 24 2019 10.85 -0.04 -0.37% 10.89 10.91 10.85 20,930
Oct 23 2019 10.89 0.08 0.74% 10.83 10.91 10.805 51,689
Oct 22 2019 10.81 0.04 0.37% 10.80 10.83 10.77 41,322
See More Historical Prices »


Your Recent History
NYSE
FAM
First Trus..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.