First Trust/Aberdeen Global Opportunity Income Fund Historical Stock Prices

FAM 
$10
*  
0.16
1.57%
Get FAM Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading FAM now
Exchange: NYSE

Community Rating:
View:    FAM Pre-Market
 
 
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: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
16:00  9.88  10.09  9.91  10 65,261
08/31/2015 10.06 10.09 9.91 10 65,261
08/28/2015 9.88 10.2 9.79 10.16 120,310
08/27/2015 9.83 9.975 9.8201 9.91 74,287
08/26/2015 9.85 9.89 9.79 9.81 119,212
08/25/2015 9.83 10.02 9.8 9.8 74,400
08/24/2015 9.5 9.79 9.27 9.72 179,909
08/21/2015 10.16 10.19 10.05 10.08 129,250
08/20/2015 10.29 10.314 10.1 10.18 103,916
08/19/2015 10.35 10.36 10.31 10.34 88,056
08/18/2015 10.36 10.38 10.33 10.36 51,137
08/17/2015 10.36 10.3899 10.32 10.3899 43,111
08/14/2015 10.36 10.3899 10.36 10.37 27,943
08/13/2015 10.35 10.44 10.35 10.37 58,510
08/12/2015 10.34 10.41 10.32 10.35 45,159
08/11/2015 10.36 10.39 10.33 10.35 78,027
08/10/2015 10.39 10.39 10.3501 10.36 53,084
08/07/2015 10.28 10.36 10.25 10.36 48,302
08/06/2015 10.37 10.3834 10.29 10.3 45,271
08/05/2015 10.44 10.46 10.25 10.4 76,197
08/04/2015 10.5 10.52 10.43 10.44 40,067
08/03/2015 10.51 10.5755 10.49 10.5316 31,478
07/31/2015 10.56 10.62 10.56 10.57 38,272
07/30/2015 10.57 10.6 10.55 10.55 16,638
07/29/2015 10.57 10.62 10.56 10.56 59,807
07/28/2015 10.6 10.64 10.55 10.58 48,310
07/27/2015 10.65 10.65 10.5324 10.6 235,054
07/24/2015 10.73 10.73 10.62 10.67 116,083
07/23/2015 10.83 10.83 10.73 10.73 37,703
07/22/2015 10.77 10.844 10.77 10.8 60,463
07/21/2015 10.79 10.81 10.78 10.8 67,117
07/20/2015 10.84 10.8536 10.81 10.81 84,882
07/17/2015 10.88 10.88 10.8338 10.84 89,179
07/16/2015 10.83 10.89 10.83 10.88 53,496
07/15/2015 10.75 10.84 10.75 10.8 56,781
07/14/2015 10.74 10.79 10.74 10.78 49,877
07/13/2015 10.94 10.94 10.77 10.77 45,167
07/10/2015 10.79 10.8 10.74 10.78 54,993
07/09/2015 10.64 10.72 10.64 10.71 33,692
07/08/2015 10.75 10.75 10.59 10.61 117,328
07/07/2015 10.82 10.82 10.72 10.76 62,539
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
04/02/2015 11.55 11.63 11.5 11.55 263,265
04/01/2015 11.68 11.68 11.54 11.63 99,705
03/31/2015 11.62 11.72 11.62 11.72 66,103
03/30/2015 11.66 11.68 11.65 11.66 41,119
03/27/2015 11.65 11.6999 11.65 11.66 29,850
03/26/2015 11.68 11.71 11.67 11.7 35,852
03/25/2015 11.66 11.71 11.65 11.71 96,648
03/24/2015 11.59 11.68 11.5796 11.66 55,287
03/23/2015 11.46 11.6 11.46 11.6 199,292
03/20/2015 11.4 11.5 11.2 11.49 376,986
03/19/2015 11.53 11.53 11.42 11.43 50,930
03/18/2015 11.43 11.54 11.38 11.54 78,147
03/17/2015 11.52 11.54 11.44 11.45 47,614
03/16/2015 11.53 11.54 11.48 11.53 70,869
03/13/2015 11.58 11.59 11.45 11.45 77,865
03/12/2015 11.57 11.65 11.57 11.62 76,929
03/11/2015 11.52 11.58 11.48 11.58 67,875
03/10/2015 11.6 11.6135 11.48 11.48 57,106
03/09/2015 11.64 11.67 11.61 11.61 31,725
03/06/2015 11.71 11.74 11.6 11.65 89,383
03/05/2015 11.75 11.81 11.74 11.75 53,787
03/04/2015 11.83 11.88 11.75 11.75 84,929
03/03/2015 11.86 11.9 11.82 11.87 83,013
03/02/2015 11.88 11.95 11.88 11.9 62,333
02/27/2015 11.97 12.03 11.93 12 81,041
02/26/2015 11.95 12.009 11.95 12.0084 52,102
02/25/2015 11.95 11.99 11.94 11.98 61,999
02/24/2015 11.85 11.94 11.85 11.94 27,542
02/23/2015 11.85 11.9 11.85 11.87 42,422
02/20/2015 11.82 11.9 11.82 11.89 46,158
02/19/2015 11.83 11.93 11.83 11.83 48,763
02/18/2015 11.78 11.88 11.78 11.86 80,025
02/17/2015 11.87 11.889 11.78 11.78 62,706
02/13/2015 11.83 11.93 11.83 11.85 39,594
02/12/2015 11.78 11.89 11.7738 11.82 127,215
02/11/2015 11.85 11.85 11.78 11.8 39,698
02/10/2015 11.9 11.9 11.83 11.84 39,677
02/09/2015 11.94 11.94 11.852 11.89 44,894
02/06/2015 11.93 12 11.8951 11.94 57,935
02/05/2015 11.93 12 11.92 11.96 38,772
02/04/2015 11.96 12.01 11.92 11.92 60,049
02/03/2015 11.97 12.005 11.9001 12 50,267
02/02/2015 11.95 11.95 11.86 11.95 68,342
01/30/2015 12.06 12.09 12 12.05 57,528
01/29/2015 11.99 12.08 11.9801 12.08 67,412
01/28/2015 11.98 12.03 11.95 12.03 91,333
01/27/2015 11.94 12.02 11.92 12.02 134,756
01/26/2015 12.02 12.04 11.96 11.98 64,737
01/23/2015 11.98 12.02 11.953 12.02 97,755
01/22/2015 11.99 11.99 11.9 11.95 94,003
01/21/2015 11.92 11.95 11.9 11.95 51,330
01/20/2015 11.98 11.98 11.92 11.93 60,472
01/16/2015 11.96 11.99 11.91 11.99 72,477
01/15/2015 11.96 11.96 11.85 11.96 82,792
01/14/2015 11.77 11.98 11.77 11.91 68,146
01/13/2015 11.96 12 11.8832 11.99 55,339
01/12/2015 11.97 11.99 11.89 11.96 60,707
01/09/2015 11.97 11.99 11.9 11.98 37,000
01/08/2015 11.95 12.02 11.89 11.97 178,940
01/07/2015 11.86 11.94 11.83 11.94 101,759
01/06/2015 11.8 11.875 11.75 11.78 197,839
01/05/2015 11.95 11.9501 11.79 11.85 94,926
01/02/2015 11.92 11.98 11.92 11.98 56,442
12/31/2014 11.9 12.04 11.89 12.04 147,691
12/30/2014 11.94 11.95 11.87 11.91 136,659
12/29/2014 11.94 12.01 11.89 12.01 147,713
12/26/2014 11.98 12.02 11.95 12.01 125,871
12/24/2014 11.92 12.02 11.92 12.01 88,059
12/23/2014 11.94 11.978 11.92 11.97 94,787
12/22/2014 11.92 12.02 11.85 11.95 103,660
12/19/2014 11.87 12 11.87 11.97 63,203
12/18/2014 11.77 11.95 11.69 11.88 134,713
12/17/2014 11.47 11.78 11.43 11.71 134,539
12/16/2014 11.63 11.63 11.45 11.5 149,014
12/15/2014 11.91 11.91 11.62 11.72 218,803
12/12/2014 11.99 12.0108 11.76 11.91 99,635
12/11/2014 12.09 12.18 12.03 12.1 180,293
12/10/2014 12.21 12.28 12.11 12.13 73,896
12/09/2014 12.12 12.29 12.12 12.27 108,784
12/08/2014 12.41 12.41 12.3 12.34 152,436
12/05/2014 12.6 12.63 12.45 12.48 113,460
12/04/2014 12.64 12.67 12.59 12.64 94,715
12/03/2014 12.71 12.71 12.64 12.67 82,873
12/02/2014 12.7 12.77 12.7 12.73 175,461
12/01/2014 12.85 12.88 12.67 12.75 142,384
11/28/2014 13.01 13.04 12.97 13.03 57,194
11/26/2014 13 13.05 12.98 13.05 42,296
11/25/2014 13 13 12.95 12.99 28,981
11/24/2014 13 13 12.9577 12.99 41,280
11/21/2014 12.93 12.98 12.91 12.98 62,697
11/20/2014 12.83 12.89 12.82 12.89 56,404
11/19/2014 12.9 12.92 12.81 12.89 90,613
11/18/2014 12.92 12.9219 12.84 12.9 80,983
11/17/2014 12.95 12.95 12.86 12.91 71,112
11/14/2014 12.95 12.96 12.8832 12.94 62,959
11/13/2014 13.02 13.03 12.9416 12.95 68,766
11/12/2014 13.01 13.01 12.95 13.01 91,361
11/11/2014 12.92 12.98 12.9 12.98 102,402
11/10/2014 12.93 12.98 12.91 12.94 99,781
11/07/2014 12.99 13.005 12.93 12.97 140,485
11/06/2014 13.06 13.08 13.01 13.03 86,763
11/05/2014 13.18 13.2 13.1001 13.12 87,688
11/04/2014 13.22 13.23 13.14 13.2 56,115
11/03/2014 13.28 13.29 13.23 13.28 69,455
10/31/2014 13.4 13.4046 12.95 13.4 110,193
10/30/2014 13.38 13.45 13.35 13.4 65,558
10/29/2014 13.45 13.48 13.36 13.43 45,809
10/28/2014 13.44 13.4489 13.37 13.44 54,376
10/27/2014 13.43 13.477 13.41 13.43 34,183
10/24/2014 13.52 13.52 13.442 13.5 21,522
10/23/2014 13.53 13.5501 13.43 13.5 66,805
10/22/2014 13.54 13.55 13.36 13.46 105,463
10/21/2014 13.4 13.49 13.32 13.49 85,029
10/20/2014 13.19 13.38 13.19 13.38 152,947
10/17/2014 13.21 13.279 13.17 13.24 48,693
10/16/2014 13.06 13.19 13.0399 13.19 97,730
10/15/2014 13.25 13.26 13.01 13.13 126,745
10/14/2014 13.35 13.45 13.22 13.27 175,444
10/13/2014 13.37 13.46 13.35 13.35 34,385
10/10/2014 13.49 13.5 13.3856 13.43 43,623
10/09/2014 13.58 13.58 13.43 13.5 50,229
10/08/2014 13.39 13.56 13.38 13.56 44,762
10/07/2014 13.42 13.49 13.4 13.42 46,107
10/06/2014 13.4 13.5 13.4 13.41 79,959
10/03/2014 13.4 13.47 13.36 13.4 66,203
10/02/2014 13.46 13.49 13.24 13.36 114,664
10/01/2014 13.46 13.49 13.35 13.43 190,609
09/30/2014 13.79 13.8716 13.57 13.6 337,631
09/29/2014 13.83 13.89 13.71 13.8 113,742
09/26/2014 13.95 14.0099 13.902 13.92 21,437
09/25/2014 14.17 14.17 13.94 14 27,458
09/24/2014 14.02 14.2 14.019 14.15 72,695
09/23/2014 13.81 14.0099 13.81 13.96 43,276
09/22/2014 14 14 13.819 13.82 36,714
09/19/2014 13.96 14.0399 13.95 13.98 40,441
09/18/2014 14.1 14.1 13.96 13.98 58,339
09/17/2014 14.08 14.0999 14.01 14.07 51,941
09/16/2014 13.98 14.07 13.95 14.06 94,307
09/15/2014 14.05 14.07 13.8601 13.93 103,681
09/12/2014 14.21 14.22 13.97 13.99 69,330
09/11/2014 14.27 14.3 14.1601 14.22 54,306
09/10/2014 14.25 14.38 14.2328 14.31 74,341
09/09/2014 14.39 14.39 14.22 14.22 65,799
09/08/2014 14.27 14.42 14.24 14.4 78,454
09/05/2014 14.28 14.38 14.2 14.34 52,655
09/04/2014 14.26 14.46 14.17 14.3 88,929
09/03/2014 14.22 14.31 14.16 14.31 44,136
09/02/2014 14.31 14.31 14.16 14.23 72,093
*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?