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 Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 10.05 09:20:07
Open Price Low Price High Price Close Price Prev Close
10.05
more quote information »

FAM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2010.2210.0410.1253,782-0.15-1.47%
1 Month9.9010.229.879810.0457,9250.151.52%
3 Months10.5910.869.7410.0957,398-0.54-5.1%
6 Months9.7210.899.6210.2752,2850.333.4%
1 Year9.1810.899.0710.1141,1460.879.48%
3 Years10.8311.637.6810.0742,364-0.78-7.2%
5 Years11.0412.15017.6810.6040,450-0.99-8.97%

FAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 10.05 -0.01 -0.1% 10.08 10.09 10.04 36,544
May 04 2021 10.06 -0.03 -0.3% 10.07 10.11 10.05 38,846
May 03 2021 10.09 -0.08 -0.82% 10.15 10.16 10.05 115,880
Apr 30 2021 10.1737 -0.01 -0.06% 10.15 10.18 10.15 39,702
Apr 29 2021 10.18 0.01 0.1% 10.20 10.22 10.13 52,016
Apr 28 2021 10.1699 0.01 0.1% 10.17 10.22 10.16 98,077
Apr 27 2021 10.16 0.03 0.32% 10.16 10.18 10.146 76,599
Apr 26 2021 10.1277 0.01 0.1% 10.12 10.14 10.11 50,851
Apr 23 2021 10.1175 0.05 0.47% 10.11 10.13 10.10 36,854
Apr 22 2021 10.07 0.02 0.2% 10.09 10.121 10.05 56,227
Apr 21 2021 10.05 0.06 0.6% 10.00 10.06 10.00 39,427
Apr 20 2021 9.99 -0.01 -0.07% 10.00 10.02 9.99 38,514
Apr 19 2021 9.9965 0.01 0.07% 10.00 10.01 9.9801 38,910
Apr 16 2021 9.99 0.02 0.2% 10.00 10.00 9.97 37,721
Apr 15 2021 9.97 0.02 0.2% 9.96 9.98 9.9505 57,020
Apr 14 2021 9.95 0.03 0.3% 9.98 9.98 9.92 34,225
Apr 13 2021 9.92 0.03 0.3% 9.93 9.93 9.90 50,698
Apr 12 2021 9.89 -0.03 -0.3% 9.93 9.94 9.89 73,582
Apr 09 2021 9.92 0.02 0.2% 9.92 9.93 9.8798 169,822
Apr 08 2021 9.90 0.05 0.51% 9.90 9.90 9.89 35,210
Apr 07 2021 9.85 0.00 0.0% 9.86 9.865 9.84 114,942
Apr 06 2021 9.85 -0.03 -0.3% 9.90 9.90 9.85 34,907
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.