Stock Quote for NYSE, FAM - First Trust/aberdeen Global Opportunity Income Fund

FAM

1ST TRUST/ABERDEEN

11/20/09 17:08

LAST: 15.70	CHANGE: 0.04	OPEN: 15.62	HIGH: 15.75	ASK: 0.00	VOLUME: 59,116
LAST: 15.70	CHANGE(%): 0.25	PREV: 15.74	LOW: 15.60	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	15.62	15.75	15.60	15.70	59,100
11/19/09	15.80	15.80	15.64	15.74	68,200
11/18/09	15.70	15.80	15.66	15.78	44,000
11/17/09	15.68	15.69	15.50	15.68	40,100
11/16/09	15.62	15.67	15.52	15.60	79,500
11/13/09	15.38	15.57	15.37	15.55	48,500
11/12/09	15.49	15.58	15.38	15.40	31,800
11/11/09	15.50	15.59	15.44	15.48	58,500
11/10/09	15.57	15.62	15.44	15.54	76,100
11/09/09	15.38	15.62	15.38	15.62	99,800
11/06/09	15.30	15.52	15.23	15.38	63,300
11/05/09	15.10	15.39	15.10	15.38	48,900
11/04/09	15.07	15.19	14.86	15.14	67,500
11/03/09	14.69	15.05	14.62	14.90	80,900
11/02/09	14.95	15.05	14.82	14.90	72,100
10/30/09	15.25	15.25	14.74	14.96	147,100
10/29/09	14.60	15.29	14.60	15.24	106,600
10/28/09	15.41	15.43	14.79	14.80	172,000
10/27/09	15.46	15.65	15.31	15.46	97,200
10/26/09	15.55	15.73	15.46	15.52	84,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist