First Trust Aberdeen Glo... Historical Data - FAM

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 Low Price High Price Open Price Close Price Last Traded
0.08 0.83% 9.72 9.68 9.7447 9.68 9.64 16:00:07
more quote information »

FAM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5510.12429.559.7842,3700.171.78%
1 Month9.1810.12429.079.4825,0150.545.88%
3 Months10.9410.987.688.9843,624-1.22-11.15%
6 Months10.8411.637.6810.2044,820-1.12-10.33%
1 Year9.9211.637.6810.4040,891-0.20-2.02%
3 Years12.0512.15017.6810.5141,684-2.33-19.34%
5 Years11.4312.15017.6810.6143,419-1.71-14.96%

FAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 9.64 -0.24 -2.43% 9.80 9.80 9.635 49,614
May 29 2020 9.88 -0.10 -1.0% 9.95 9.97 9.70 20,807
May 28 2020 9.98 0.33 3.42% 9.71 10.1242 9.6755 68,607
May 27 2020 9.65 -0.01 -0.1% 9.75 9.75 9.56 31,951
May 26 2020 9.66 0.16 1.68% 9.55 9.66 9.55 40,872
May 22 2020 9.50 0.03 0.32% 9.53 9.53 9.40 20,362
May 21 2020 9.47 0.12 1.25% 9.39 9.509 9.39 14,796
May 20 2020 9.353 0.05 0.57% 9.32 9.3799 9.32 16,682
May 19 2020 9.30 0.04 0.43% 9.31 9.32 9.25 6,089
May 18 2020 9.26 0.12 1.31% 9.19 9.34 9.18 29,866
May 15 2020 9.14 -0.02 -0.22% 9.20 9.22 9.14 22,381
May 14 2020 9.16 0.01 0.11% 9.11 9.16 9.07 32,094
May 13 2020 9.15 -0.08 -0.87% 9.28 9.28 9.10 21,713
May 12 2020 9.23 0.05 0.54% 9.26 9.27 9.18 16,973
May 11 2020 9.18 -0.04 -0.43% 9.23 9.2499 9.17 31,710
May 08 2020 9.2198 0.06 0.65% 9.18 9.2198 9.17 5,061
May 07 2020 9.16 0.03 0.27% 9.14 9.16 9.13 15,604
May 06 2020 9.135 -0.05 -0.49% 9.18 9.18 9.12 7,714
May 05 2020 9.18 0.04 0.44% 9.18 9.18 9.1301 22,384
May 04 2020 9.14 0.07 0.77% 9.07 9.14 9.07 10,948
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.