FAM

First Trust Aberdeen Glo... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Last Traded
-0.19 -1.86% 10.05 17:15:00
Open Price Low Price High Price Close Price Prev Close
10.25 10.01 10.25 10.05 10.24
more quote information »

FAM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.6810.869.7410.30114,525-0.63-5.9%
1 Month10.5210.869.7410.4066,400-0.47-4.47%
3 Months10.4010.899.7410.4861,403-0.35-3.37%
6 Months10.1210.899.4210.2542,585-0.07-0.69%
1 Year11.4111.47357.689.9543,082-1.36-11.92%
3 Years11.4311.637.6810.1340,686-1.38-12.07%
5 Years10.1112.15017.6810.6439,957-0.06-0.59%

FAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 10.24 -0.06 -0.58% 10.25 10.25 10.16 57,251
Feb 23 2021 10.30 0.06 0.59% 10.25 10.30 9.74 195,142
Feb 22 2021 10.24 -0.09 -0.87% 10.33 10.34 10.21 112,500
Feb 19 2021 10.33 -0.31 -2.91% 10.86 10.86 10.21 167,632
Feb 18 2021 10.64 -0.05 -0.47% 10.68 10.72 10.55 42,125
Feb 17 2021 10.69 0.22 2.1% 10.50 10.74 10.46 37,823
Feb 16 2021 10.47 -0.09 -0.85% 10.50 10.50 10.44 78,985
Feb 12 2021 10.56 -0.02 -0.19% 10.53 10.61 10.53 40,713
Feb 11 2021 10.58 0.03 0.28% 10.59 10.63 10.58 31,357
Feb 10 2021 10.55 0.04 0.38% 10.53 10.5797 10.49 30,846
Feb 09 2021 10.51 -0.02 -0.22% 10.50 10.54 10.4612 39,694
Feb 08 2021 10.533 0.03 0.31% 10.61 10.61 10.51 76,327
Feb 05 2021 10.50 0.09 0.86% 10.40 10.55 10.38 69,632
Feb 04 2021 10.41 0.04 0.39% 10.41 10.43 10.37 43,015
Feb 03 2021 10.37 -0.04 -0.38% 10.43 10.50 10.37 44,500
Feb 02 2021 10.41 -0.01 -0.1% 10.45 10.45 10.40 38,276
Feb 01 2021 10.42 -0.07 -0.67% 10.42 10.48 10.41 27,280
Jan 29 2021 10.49 -0.03 -0.29% 10.51 10.53 10.41 64,567
Jan 28 2021 10.52 -0.01 -0.09% 10.52 10.62 10.515 17,835
Jan 27 2021 10.53 -0.05 -0.47% 10.57 10.624 10.53 32,706
Jan 26 2021 10.58 0.00 0.0% 10.60 10.60 10.55 45,197
Jan 25 2021 10.58 -0.01 -0.09% 10.60 10.64 10.51 53,731
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.