First Trust/Aberdeen Global Opportunity Income Fund Historical Stock Prices

FAM 
$10.7527
*  
0.0073
0.07%
Get FAM Alerts
*Delayed - data as of Jul. 7, 2015 12:08 ET  -  Find a broker to begin trading FAM now
Exchange: NYSE

Community Rating:
View:    FAM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:08  10.735  10.82  10.72  10.7527 37,905
07/06/2015 10.77 10.79 10.75 10.76 46,662
07/02/2015 10.76 10.8149 10.75 10.8 114,266
07/01/2015 10.86 10.8698 10.77 10.77 53,241
06/30/2015 10.89 10.92 10.88 10.92 64,016
06/29/2015 10.8 10.93 10.76 10.86 209,719
06/26/2015 11.06 11.06 10.8701 10.94 60,182
06/25/2015 11.08 11.09 10.97 11.05 58,356
06/24/2015 11.05 11.12 11.049 11.1 75,420
06/23/2015 11.02 11.0499 10.99 11.03 47,503
06/22/2015 11.02 11.05 10.99 11.0016 76,503
06/19/2015 10.98 11.05 10.98 11.03 42,067
06/18/2015 11 11.04 10.98 11.0151 66,620
06/17/2015 11 11 10.9399 10.99 93,966
06/16/2015 11 11.02 11 11 32,000
06/15/2015 11.03 11.03 10.95 10.9984 61,470
06/12/2015 11 11.05 10.953 11.03 65,519
06/11/2015 11.08 11.08 11.03 11.03 37,120
06/10/2015 10.97 11.08 10.97 11.06 64,803
06/09/2015 11.05 11.13 10.94 10.97 73,427
06/08/2015 11.14 11.1645 11.02 11.04 105,943
06/05/2015 11.23 11.23 11.17 11.2 55,544
06/04/2015 11.25 11.31 11.22 11.31 54,054
06/03/2015 11.41 11.41 11.32 11.32 52,360
06/02/2015 11.43 11.47 11.37 11.41 46,903
06/01/2015 11.51 11.51 11.47 11.47 51,789
05/29/2015 11.59 11.59 11.54 11.59 42,118
05/28/2015 11.61 11.62 11.57 11.62 47,791
05/27/2015 11.62 11.65 11.57 11.64 66,113
05/26/2015 11.67 11.6745 11.65 11.67 21,771
05/22/2015 11.72 11.72 11.66 11.69 34,139
05/21/2015 11.66 11.71 11.6599 11.7 59,623
05/20/2015 11.62 11.69 11.62 11.65 51,486
05/19/2015 11.72 11.74 11.641 11.65 149,889
05/18/2015 11.67 11.7502 11.66 11.75 97,300
05/15/2015 11.6 11.67 11.56 11.67 64,448
05/14/2015 11.53 11.58 11.52 11.56 70,402
05/13/2015 11.58 11.6 11.4296 11.46 111,956
05/12/2015 11.49 11.59 11.48 11.59 127,944
05/11/2015 11.54 11.61 11.54 11.56 39,921
05/08/2015 11.52 11.61 11.52 11.59 56,775
05/07/2015 11.54 11.56 11.46 11.47 47,121
05/06/2015 11.65 11.65 11.49 11.53 51,853
05/05/2015 11.68 11.68 11.61 11.62 40,396
05/04/2015 11.76 11.76 11.7 11.72 42,847
05/01/2015 11.77 11.77 11.7 11.73 40,480
04/30/2015 11.77 11.84 11.74 11.84 85,166
04/29/2015 11.69 11.81 11.69 11.81 101,005
04/28/2015 11.72 11.78 11.72 11.77 37,210
04/27/2015 11.69 11.77 11.69 11.76 64,524
04/24/2015 11.7 11.73 11.7 11.71 39,264
04/23/2015 11.69 11.7299 11.6556 11.72 63,918
04/22/2015 11.68 11.68 11.6399 11.68 58,859
04/21/2015 11.6 11.66 11.6 11.64 66,549
04/20/2015 11.7 11.7 11.59 11.6 128,923
04/17/2015 11.66 11.7 11.66 11.67 61,558
04/16/2015 11.64 11.73 11.64 11.71 96,337
04/15/2015 11.62 11.68 11.61 11.68 59,701
04/14/2015 11.62 11.6301 11.59 11.59 89,039
04/13/2015 11.63 11.66 11.58 11.62 71,859
04/10/2015 11.71 11.71 11.62 11.63 162,238
04/09/2015 11.73 11.7361 11.65 11.68 107,436
04/08/2015 11.7 11.735 11.69 11.7 76,300
04/07/2015 11.61 11.68 11.61 11.65 85,263
04/06/2015 11.53 11.65 11.53 11.61 72,715
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?