Home > Quotes > FAM > Historical Prices

First Trust/Aberdeen Global Opportunity Income Fund Historical Stock Prices

FAM 
$15.61
*  
0.28
  negative  
1.76%
Get FAM Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  15.85  15.98  15.60  15.61 67,665
06/19/2013 15.93 15.98 15.6 15.61 67,665
06/18/2013 15.94 15.94 15.73 15.89 120,312
06/17/2013 16.2 16.2 15.85 15.9 102,973
06/14/2013 15.51 16.05 15.5 16.05 172,715
06/13/2013 15.14 15.46 14.95 15.46 126,376
06/12/2013 15.1 15.24 14.91 15.05 179,571
06/11/2013 15.4 15.401 15 15.01 277,472
06/10/2013 16.04 16.0975 15.46 15.47 277,023
06/07/2013 16.28 16.28 16.04 16.04 93,539
06/06/2013 16.12 16.31 16 16.31 68,546
06/05/2013 16.18 16.23 16.03 16.23 56,586
06/04/2013 16.07 16.3299 16.02 16.18 88,209
06/03/2013 16.6 16.6 16.02 16.17 112,022
05/31/2013 16.97 16.9955 16.43 16.63 89,877
05/30/2013 17 17.1998 16.9 16.94 56,070
05/29/2013 17.27 17.284 16.8 17.08 138,487
05/28/2013 17.55 17.57 17.27 17.41 71,613
05/24/2013 17.62 17.62 17.45 17.53 45,212
05/23/2013 17.64 17.6693 17.54 17.63 43,476
05/22/2013 17.77 17.79 17.57 17.72 67,676
05/21/2013 17.75 17.86 17.741 17.81 29,431
05/20/2013 17.6 17.849 17.6 17.77 39,062
05/17/2013 17.87 17.87 17.47 17.67 75,952
05/16/2013 17.74 17.83 17.74 17.83 30,345
05/15/2013 17.89 17.9099 17.751 17.8 56,876
05/14/2013 17.81 17.8799 17.69 17.84 38,903
05/13/2013 18.03 18.04 17.81 17.9 46,300
05/10/2013 17.92 18.0599 17.9 18.01 29,060
05/09/2013 18.01 18.01 17.9 17.91 40,440
05/08/2013 17.89 18.01 17.87 18.01 25,970
05/07/2013 17.9 17.902 17.8101 17.88 32,607
05/06/2013 17.86 17.93 17.81 17.84 30,279
05/03/2013 17.88 17.88 17.74 17.85 28,599
05/02/2013 17.84 17.9 17.75 17.86 33,906
05/01/2013 17.85 17.89 17.721 17.81 64,187
04/30/2013 17.84 17.9165 17.81 17.86 59,526
04/29/2013 17.85 17.92 17.74 17.78 56,797
04/26/2013 17.7 17.89 17.7 17.77 45,838
04/25/2013 17.64 17.76 17.64 17.71 29,591
04/24/2013 17.85 17.8599 17.63 17.7 56,391
04/23/2013 17.61 17.8 17.57 17.75 53,061
04/22/2013 17.58 17.6 17.49 17.5 48,455
04/19/2013 17.49 17.68 17.49 17.6 38,113
04/18/2013 17.81 17.82 17.59 17.62 35,031
04/17/2013 17.74 17.7584 17.6 17.6 79,867
04/16/2013 17.76 17.8 17.68 17.79 37,301
04/15/2013 17.89 17.89 17.66 17.6607 30,223
04/12/2013 17.84 17.84 17.72 17.78 33,093
04/11/2013 17.84 17.84 17.7256 17.76 21,549
04/10/2013 17.37 17.78 17.37 17.73 82,275
04/09/2013 17.61 17.72 17.6 17.64 44,203
04/08/2013 17.7 17.7 17.595 17.64 29,448
04/05/2013 17.61 17.64 17.45 17.62 48,891
04/04/2013 17.38 17.62 17.38 17.49 68,334
04/03/2013 17.4 17.5 17.319 17.45 82,979
04/02/2013 17.47 17.55 17.42 17.5 67,666
04/01/2013 17.66 17.66 17.49 17.54 62,235
03/28/2013 17.86 17.93 17.77 17.77 66,605
03/27/2013 17.94 17.97 17.87 17.94 36,371
03/26/2013 17.93 17.94 17.7839 17.94 34,157
03/25/2013 17.93 17.93 17.719 17.85 38,396
03/22/2013 17.71 17.9 17.71 17.8 25,990
03/21/2013 17.79 17.79 17.69 17.78 24,509
03/20/2013 17.61 17.75 17.61 17.73 34,244
03/19/2013 17.62 17.75 17.6085 17.68 48,470
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.