First Trust/Aberdeen Global Opportunity Income Fund Historical Stock Prices

FAM 
$14.68
*  
0.15
1.03%
Get FAM Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading FAM now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.66  14.75  14.59  14.68 103,174
07/24/2014 14.6 14.75 14.59 14.68 103,174
07/23/2014 14.53 14.64 14.495 14.53 56,184
07/22/2014 14.48 14.534 14.46 14.49 40,468
07/21/2014 14.45 14.47 14.408 14.44 24,522
07/18/2014 14.46 14.4999 14.38 14.45 24,342
07/17/2014 14.43 14.54 14.38 14.41 97,864
07/16/2014 14.47 14.55 14.39 14.39 63,901
07/15/2014 14.42 14.467 14.3901 14.42 79,241
07/14/2014 14.45 14.46 14.41 14.43 57,755
07/11/2014 14.48 14.48 14.4 14.45 41,784
07/10/2014 14.42 14.504 14.4 14.4455 68,178
07/09/2014 14.39 14.49 14.37 14.44 81,548
07/08/2014 14.4 14.4 14.19 14.37 59,445
07/07/2014 14.41 14.51 14.37 14.41 50,959
07/03/2014 14.43 14.46 14.36 14.37 21,707
07/02/2014 14.51 14.52 14.38 14.48 68,554
07/01/2014 14.63 14.6786 14.52 14.56 42,973
06/30/2014 14.7 14.7 14.63 14.68 45,758
06/27/2014 14.63 14.71 14.63 14.71 39,133
06/26/2014 14.64 14.64 14.51 14.64 26,541
06/25/2014 14.57 14.63 14.5 14.63 37,901
06/24/2014 14.51 14.56 14.47 14.54 42,393
06/23/2014 14.36 14.52 14.36 14.48 50,833
06/20/2014 14.37 14.43 14.29 14.39 38,014
06/19/2014 14.36 14.38 14.3 14.33 51,421
06/18/2014 14.49 14.49 14.37 14.37 40,804
06/17/2014 14.48 14.48 14.34 14.47 58,140
06/16/2014 14.52 14.52 14.4 14.41 46,947
06/13/2014 14.46 14.48 14.3601 14.48 51,625
06/12/2014 14.44 14.45 14.35 14.4 36,670
06/11/2014 14.37 14.42 14.3301 14.37 26,280
06/10/2014 14.32 14.41 14.27 14.32 89,577
06/09/2014 14.27 14.33 14.27 14.27 29,293
06/06/2014 14.09 14.33 14.09 14.29 121,577
06/05/2014 14.09 14.3275 14.04 14.19 136,867
06/04/2014 14.2 14.23 14.14 14.23 63,013
06/03/2014 14.32 14.325 14.23 14.25 48,769
06/02/2014 14.37 14.41 14.32 14.37 38,433
05/30/2014 14.4 14.48 14.3999 14.48 48,147
05/29/2014 14.42 14.45 14.4 14.41 54,575
05/28/2014 14.47 14.47 14.38 14.46 62,405
05/27/2014 14.46 14.47 14.4201 14.47 70,423
05/23/2014 14.4 14.46 14.4 14.46 31,019
05/22/2014 14.45 14.46 14.41 14.43 46,410
05/21/2014 14.41 14.45 14.3657 14.43 51,005
05/20/2014 14.4 14.43 14.35 14.43 45,300
05/19/2014 14.4 14.46 14.38 14.46 36,952
05/16/2014 14.42 14.45 14.32 14.42 63,353
05/15/2014 14.38 14.46 14.37 14.45 80,637
05/14/2014 14.3 14.37 14.29 14.36 44,189
05/13/2014 14.32 14.35 14.3 14.34 39,664
05/12/2014 14.29 14.37 14.29 14.34 95,739
05/09/2014 14.19 14.27 14.19 14.27 35,868
05/08/2014 14.17 14.25 14.17 14.22 55,185
05/07/2014 14.12 14.25 14.12 14.21 65,198
05/06/2014 14.2 14.25 14.18 14.199 57,413
05/05/2014 14.21 14.25 14.19 14.23 38,205
05/02/2014 14.22 14.23 14.2 14.23 43,829
05/01/2014 14.16 14.2 14.09 14.19 55,211
04/30/2014 14.29 14.29 14.2 14.23 31,220
04/29/2014 14.33 14.33 14.23 14.26 54,088
04/28/2014 14.29 14.33 14.23 14.3 80,092
04/25/2014 14.24 14.24 14.17 14.19 27,616
04/24/2014 14.24 14.24 14.16 14.22 83,770
04/23/2014 14.16 14.24 14.14 14.24 51,918
04/22/2014 14.12 14.2 14.12 14.2 38,440
04/21/2014 14.17 14.22 14.08 14.13 76,379
04/17/2014 14.12 14.17 14.05 14.17 36,670
04/16/2014 14.1 14.12 14.07 14.12 44,431
04/15/2014 14.1 14.1 13.9884 14.08 62,450
04/14/2014 13.96 14.1 13.95 14.1 79,552
04/11/2014 14 14.01 13.961 14.01 35,548
04/10/2014 13.99 14.01 13.98 14 35,270
04/09/2014 13.87 14 13.85 13.99 99,089
04/08/2014 13.92 13.97 13.91 13.94 66,510
04/07/2014 13.8 13.92 13.8 13.91 59,934
04/04/2014 13.99 13.99 13.85 13.9 87,691
04/03/2014 13.91 13.91 13.77 13.87 41,880
04/02/2014 13.92 13.94 13.76 13.89 152,043
04/01/2014 13.89 13.96 13.84 13.96 62,935
03/31/2014 14.01 14.01 13.91 13.95 123,099
03/28/2014 13.83 13.9399 13.8 13.92 75,472
03/27/2014 13.75 13.83 13.72 13.83 50,787
03/26/2014 13.67 13.77 13.67 13.73 22,852
03/25/2014 13.64 13.68 13.6 13.67 29,868
03/24/2014 13.61 13.6222 13.58 13.59 32,218
03/21/2014 13.67 13.67 13.58 13.6 32,461
03/20/2014 13.65 13.7 13.58 13.65 61,887
03/19/2014 13.79 13.8 13.65 13.66 73,169
03/18/2014 13.77 13.79 13.7 13.77 53,644
03/17/2014 13.76 13.79 13.66 13.76 49,299
03/14/2014 13.66 13.71 13.66 13.71 57,184
03/13/2014 13.7 13.7 13.64 13.64 30,355
03/12/2014 13.55 13.67 13.55 13.66 51,500
03/11/2014 13.69 13.77 13.59 13.63 93,347
03/10/2014 13.51 13.62 13.5 13.62 106,947
03/07/2014 13.66 13.67 13.55 13.55 108,428
03/06/2014 13.64 13.75 13.62 13.66 87,543
03/05/2014 13.64 13.69 13.63 13.66 121,298
03/04/2014 13.75 13.84 13.66 13.68 134,278
03/03/2014 13.8 13.9 13.71 13.73 125,643
02/28/2014 13.89 14.06 13.89 14.02 75,554
02/27/2014 13.82 13.95 13.82 13.95 75,112
02/26/2014 13.82 13.8899 13.73 13.88 94,945
02/25/2014 13.87 13.9099 13.82 13.89 86,420
02/24/2014 13.75 13.85 13.71 13.83 131,197
02/21/2014 14.01 14.01 13.68 13.72 278,257
02/20/2014 14.12 14.19 14.06 14.06 44,749
02/19/2014 14.07 14.25 14.03 14.13 66,479
02/18/2014 13.95 14.0899 13.95 14.08 82,761
02/14/2014 13.91 13.939 13.87 13.92 51,608
02/13/2014 13.86 13.95 13.83 13.87 60,492
02/12/2014 13.94 13.94 13.8598 13.93 71,480
02/11/2014 13.91 13.98 13.8318 13.98 93,310
02/10/2014 13.91 13.9452 13.86 13.94 63,518
02/07/2014 13.85 13.97 13.83 13.94 70,858
02/06/2014 13.77 13.89 13.77 13.85 66,900
02/05/2014 13.67 13.83 13.65 13.81 128,510
02/04/2014 13.61 13.73 13.61 13.72 81,745
02/03/2014 13.76 13.76 13.62 13.62 69,668
01/31/2014 13.75 13.88 13.73 13.88 92,099
01/30/2014 13.89 13.8901 13.8 13.84 61,218
01/29/2014 13.93 13.967 13.83 13.88 95,283
01/28/2014 13.91 14 13.89 14 88,709
01/27/2014 14.04 14.06 13.87 13.92 76,716
01/24/2014 14.19 14.211 14 14.04 71,832
01/23/2014 14.23 14.38 14.22 14.25 83,470
01/22/2014 14.27 14.28 14.21 14.25 61,483
01/21/2014 14.26 14.26 14.21 14.25 42,703
01/17/2014 14.17 14.28 14.13 14.22 74,489
01/16/2014 14.11 14.16 14.07 14.16 57,125
01/15/2014 14.13 14.14 14.05 14.12 71,127
01/14/2014 14.08 14.12 14.05 14.12 25,230
01/13/2014 14.09 14.14 14.042 14.09 50,312
01/10/2014 14.04 14.13 14.01 14.1 48,035
01/09/2014 14.09 14.1 14 14.02 49,947
01/08/2014 14.12 14.1436 13.97 14.11 59,012
01/07/2014 14.07 14.19 13.98 14.14 70,050
01/06/2014 13.9 13.95 13.84 13.95 61,376
01/03/2014 13.84 13.85 13.67 13.81 119,149
01/02/2014 13.94 13.9738 13.7601 13.88 77,853
12/31/2013 14.1 14.11 14.01 14.05 147,351
12/30/2013 14.22 14.22 14.05 14.13 148,255
12/27/2013 14.26 14.26 14.1399 14.16 80,837
12/26/2013 14.28 14.4 14.1499 14.24 179,797
12/24/2013 14.18 14.31 14.151 14.29 50,760
12/23/2013 14.1 14.2599 14.04 14.11 151,000
12/20/2013 14.02 14.069 13.96 14.05 106,615
12/19/2013 13.81 14.01 13.77 13.96 174,782
12/18/2013 13.68 13.82 13.67 13.82 90,506
12/17/2013 13.59 13.72 13.55 13.68 84,004
12/16/2013 13.57 13.66 13.5401 13.64 117,097
12/13/2013 13.65 13.74 13.52 13.6 123,529
12/12/2013 13.71 13.74 13.59 13.68 126,008
12/11/2013 13.75 13.7599 13.6501 13.75 85,392
12/10/2013 13.64 13.8 13.64 13.71 90,811
12/09/2013 13.73 13.73 13.63 13.66 64,403
12/06/2013 13.65 13.79 13.57 13.79 117,045
12/05/2013 13.65 13.72 13.61 13.65 61,415
12/04/2013 13.7 13.77 13.62 13.71 103,130
12/03/2013 13.9 13.9199 13.72 13.75 109,180
12/02/2013 13.92 13.96 13.8612 13.95 71,649
11/29/2013 13.93 14.06 13.92 14.06 42,015
11/27/2013 13.94 14.09 13.94 13.94 88,408
11/26/2013 13.98 13.98 13.9 13.98 140,635
11/25/2013 14.04 14.05 13.9 14.03 122,846
11/22/2013 14.04 14.14 13.95 14.09 104,468
11/21/2013 14.09 14.09 14.01 14.08 63,708
11/20/2013 14.11 14.22 14.05 14.1 57,024
11/19/2013 14.2 14.29 14.1 14.12 55,057
11/18/2013 14.28 14.35 14.19 14.2245 83,086
11/15/2013 14.24 14.2899 14.16 14.25 74,468
11/14/2013 14.25 14.29 14.1201 14.2 88,556
11/13/2013 14.25 14.26 14.16 14.23 43,154
11/12/2013 14.22 14.31 14.15 14.23 74,056
11/11/2013 14.12 14.35 14.12 14.22 100,133
11/08/2013 14.38 14.43 14.1 14.15 90,455
11/07/2013 14.54 14.5449 14.33 14.39 73,151
11/06/2013 14.55 14.6 14.5301 14.56 67,861
11/05/2013 14.6 14.6001 14.51 14.58 55,041
11/04/2013 14.66 14.66 14.55 14.64 50,990
11/01/2013 14.75 14.75 14.6001 14.63 57,743
10/31/2013 14.74 14.85 14.73 14.83 95,474
10/30/2013 14.71 14.771 14.66 14.75 61,842
10/29/2013 14.66 14.73 14.65 14.73 51,628
10/28/2013 14.6 14.68 14.57 14.65 111,386
10/25/2013 14.54 14.65 14.52 14.65 48,209
10/24/2013 14.68 14.68 14.4101 14.55 138,252
10/23/2013 14.6 14.68 14.58 14.59 104,943
10/22/2013 14.48 14.63 14.48 14.57 105,091
10/21/2013 14.56 14.61 14.4401 14.48 80,826
10/18/2013 14.45 14.5482 14.42 14.47 44,474
10/17/2013 14.28 14.45 14.2435 14.44 53,070
10/16/2013 14.12 14.33 14.12 14.23 91,748
10/15/2013 14.29 14.3299 14.11 14.16 47,386
10/14/2013 14.23 14.27 14.12 14.25 48,299
10/11/2013 14.29 14.31 14.2001 14.22 52,830
10/10/2013 14.21 14.3399 14.1562 14.27 55,852
10/09/2013 14.05 14.1384 14.01 14.1301 30,554
10/08/2013 14.16 14.19 14.04 14.06 48,301
10/07/2013 14.18 14.21 14.11 14.21 81,874
10/04/2013 14.12 14.23 14.12 14.19 39,233
10/03/2013 14.29 14.34 14.16 14.21 54,606
10/02/2013 14.21 14.49 14.21 14.38 105,975
10/01/2013 14.37 14.47 14.34 14.47 83,613
09/30/2013 14.32 14.55 14.32 14.55 148,623
09/27/2013 14.27 14.44 14.27 14.44 69,231
09/26/2013 14.24 14.39 14.24 14.39 82,487
09/25/2013 14.24 14.38 14.24 14.34 119,514
09/24/2013 14.15 14.33 14.12 14.28 80,831
09/23/2013 14.1 14.21 14.07 14.16 64,993
09/20/2013 14.12 14.22 14.06 14.1 80,717
09/19/2013 14.3 14.3394 14.07 14.15 137,059
09/18/2013 13.96 14.27 13.94 14.27 122,148
09/17/2013 13.93 14 13.919 13.99 77,165
09/16/2013 13.98 13.99 13.84 13.99 106,877
09/13/2013 13.86 13.89 13.771 13.89 77,470
09/12/2013 13.8 13.92 13.8 13.92 72,224
09/11/2013 13.85 13.89 13.76 13.84 68,188
09/10/2013 13.81 13.89 13.7301 13.89 57,266
09/09/2013 13.77 13.85 13.74 13.8 107,091
09/06/2013 13.76 13.8 13.691 13.8 70,735
09/05/2013 13.83 13.842 13.75 13.77 32,648
09/04/2013 13.78 13.8936 13.75 13.88 96,367
09/03/2013 13.9 13.929 13.78 13.82 101,056
08/30/2013 13.95 14 13.92 13.9499 49,347
08/29/2013 13.96 13.9699 13.9 13.95 56,372
08/28/2013 13.84 13.94 13.84 13.9174 52,345
08/27/2013 13.93 13.9599 13.85 13.88 64,539
08/26/2013 14.06 14.12 13.95 14 71,462
08/23/2013 13.97 14.1 13.95 14.07 51,308
08/22/2013 14 14.08 13.93 14.01 83,829
08/21/2013 13.98 14.03 13.912 13.99 48,711
08/20/2013 13.98 14.21 13.9 13.95 82,190
08/19/2013 14.31 14.37 14.02 14.03 83,111
08/16/2013 14.32 14.43 14.3 14.38 147,608
08/15/2013 14.49 14.5 14.2501 14.32 80,925
08/14/2013 14.42 14.48 14.38 14.45 56,094
08/13/2013 14.56 14.64 14.49 14.5 107,755
08/12/2013 14.58 14.73 14.54 14.61 45,663
08/09/2013 14.6 14.679 14.5401 14.59 89,694
08/08/2013 14.6 14.7 14.5 14.62 66,706
08/07/2013 14.56 14.749 14.54 14.61 33,477
08/06/2013 14.6 14.74 14.55 14.63 77,258
08/05/2013 14.8 14.9599 14.65 14.68 74,435
08/02/2013 14.76 14.91 14.7 14.84 70,566
08/01/2013 15.04 15.1299 14.82 14.82 93,774
07/31/2013 15.26 15.26 15.05 15.18 55,065
07/30/2013 15.28 15.34 15.17 15.23 51,560
07/29/2013 15.39 15.39 15.18 15.32 41,768
07/26/2013 15.28 15.43 15.28 15.37 35,881
07/25/2013 15.41 15.41 15.2501 15.4 68,040
07/24/2013 15.59 15.6 15.42 15.43 46,637
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.

Research Brokers before you trade

Want to trade FX?