First Trust/Aberdeen Global Opp ( FAM) - Price History
Stock symbol FAM is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FAM (First Trust/Aberdeen Global Opp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.51 | $6.51 |
| September 2024 | $6.51 | $6.51 |
| August 2024 | $6.54 | $6.54 |
| July 2024 | $6.42 | $6.48 |
| June 2024 | $6.22 | $6.34 |
| May 2024 | $6.31 | $6.49 |
| April 2024 | $6.10 | $6.34 |
| March 2024 | $6.29 | $6.60 |
| February 2024 | $6.06 | $6.41 |
| January 2024 | $5.98 | $6.39 |
| December 2023 | $5.83 | $6.29 |
| November 2023 | $5.53 | $6.02 |
| October 2023 | $5.05 | $5.56 |
| September 2023 | $5.12 | $5.70 |
| August 2023 | $5.43 | $6.10 |
| July 2023 | $5.75 | $6.52 |
| June 2023 | $5.43 | $6.22 |
| May 2023 | $5.17 | $5.98 |
| April 2023 | $5.08 | $5.93 |
| March 2023 | $5.09 | $5.99 |
| February 2023 | $4.94 | $5.86 |
| January 2023 | $5.17 | $6.18 |
| December 2022 | $4.98 | $6 |
| November 2022 | $4.84 | $5.88 |
| October 2022 | $4.44 | $5.43 |
| September 2022 | $4.42 | $5.46 |
| August 2022 | $4.99 | $6.20 |
| July 2022 | $5.28 | $6.62 |
| June 2022 | $4.78 | $6.05 |
| May 2022 | $5.18 | $6.62 |
| April 2022 | $5.40 | $6.96 |
| March 2022 | $5.75 | $7.47 |
| February 2022 | $6.30 | $8.26 |
| January 2022 | $7.09 | $9.36 |
| December 2021 | $7.24 | $9.62 |
| November 2021 | $7.49 | $10.03 |
| October 2021 | $7.56 | $10.20 |
| September 2021 | $7.45 | $10.13 |
| August 2021 | $7.53 | $10.32 |
| July 2021 | $7.38 | $10.20 |
| June 2021 | $7.36 | $10.24 |
| May 2021 | $7.25 | $10.17 |
| April 2021 | $7.19 | $10.17 |
| March 2021 | $7.03 | $10.02 |
| February 2021 | $6.99 | $10.05 |
| January 2021 | $7.24 | $10.49 |
| December 2020 | $7.23 | $10.55 |
| November 2020 | $7.04 | $10.35 |
| October 2020 | $6.37 | $9.45 |
| September 2020 | $6.40 | $9.57 |
| August 2020 | $6.76 | $10.19 |
| July 2020 | $6.89 | $10.47 |
| June 2020 | $6.48 | $9.92 |
| May 2020 | $6.40 | $9.88 |
| April 2020 | $5.95 | $9.26 |
| March 2020 | $5.60 | $8.80 |
| February 2020 | $6.84 | $10.83 |
| January 2020 | $7.30 | $11.63 |
| December 2019 | $6.97 | $11.19 |
| November 2019 | $6.76 | $10.89 |
| October 2019 | $6.79 | $10.98 |
| September 2019 | $6.51 | $10.56 |
| August 2019 | $6.55 | $10.65 |
| July 2019 | $6.53 | $10.66 |
| June 2019 | $6.35 | $10.40 |
| May 2019 | $6.03 | $9.94 |
| April 2019 | $5.99 | $9.94 |
| March 2019 | $6.01 | $10.05 |
| February 2019 | $5.98 | $10.07 |
| January 2019 | $5.92 | $10.04 |
| December 2018 | $5.49 | $9.38 |
| November 2018 | $5.39 | $9.27 |
| October 2018 | $5.26 | $9.12 |
| September 2018 | $5.50 | $9.61 |
| August 2018 | $5.48 | $9.64 |
| July 2018 | $5.72 | $10.14 |
| June 2018 | $5.62 | $10.03 |
| May 2018 | $5.83 | $10.48 |
| April 2018 | $6.10 | $11.04 |
| March 2018 | $6.25 | $11.39 |
| February 2018 | $6.24 | $11.45 |
| January 2018 | $6.34 | $11.70 |
| December 2017 | $6.27 | $11.66 |
| November 2017 | $6.02 | $11.27 |
| October 2017 | $6.15 | $11.58 |
| September 2017 | $6.22 | $11.79 |
| August 2017 | $6.20 | $11.82 |
| July 2017 | $6.13 | $11.76 |
| June 2017 | $6.03 | $11.65 |
| May 2017 | $6.19 | $12.03 |
| April 2017 | $6.02 | $11.78 |
| March 2017 | $5.90 | $11.62 |
| February 2017 | $5.84 | $11.58 |
| January 2017 | $5.69 | $11.36 |
| December 2016 | $5.56 | $11.16 |
| November 2016 | $5.39 | $10.90 |
| October 2016 | $5.63 | $11.46 |
| September 2016 | $5.75 | $11.78 |
| August 2016 | $5.77 | $11.90 |
| July 2016 | $5.59 | $11.60 |
| June 2016 | $5.48 | $11.44 |
| May 2016 | $5.23 | $11 |
| April 2016 | $5.24 | $11.09 |
| March 2016 | $5.14 | $10.96 |
| February 2016 | $4.70 | $10.11 |
| January 2016 | $4.60 | $9.95 |
| December 2015 | $4.64 | $10.13 |
| November 2015 | $4.64 | $10.21 |
| October 2015 | $4.65 | $10.33 |
| September 2015 | $4.32 | $9.68 |
| August 2015 | $4.42 | $10 |
| July 2015 | $4.64 | $10.57 |
| June 2015 | $4.75 | $10.92 |
| May 2015 | $5 | $11.59 |
| April 2015 | $5.07 | $11.84 |
| March 2015 | $4.98 | $11.72 |
| February 2015 | $5.05 | $12 |
| January 2015 | $5.03 | $12.05 |
| December 2014 | $4.98 | $12.04 |
| November 2014 | $5.33 | $13.03 |
| October 2014 | $5.44 | $13.40 |
| September 2014 | $5.48 | $13.60 |
| August 2014 | $5.76 | $14.42 |
| July 2014 | $5.68 | $14.33 |
| June 2014 | $5.78 | $14.68 |
| May 2014 | $5.65 | $14.48 |
| April 2014 | $5.51 | $14.23 |
| March 2014 | $5.36 | $13.95 |
| February 2014 | $5.35 | $14.02 |
| January 2014 | $5.24 | $13.88 |
| December 2013 | $5.26 | $14.05 |
| November 2013 | $5.22 | $14.06 |
| October 2013 | $5.45 | $14.83 |
| September 2013 | $5.30 | $14.55 |
| August 2013 | $5.04 | $13.95 |
| July 2013 | $5.43 | $15.18 |
| June 2013 | $5.48 | $15.43 |
| May 2013 | $5.85 | $16.63 |
| April 2013 | $6.24 | $17.86 |
| March 2013 | $6.16 | $17.77 |
| February 2013 | $6.29 | $18.25 |
| January 2013 | $6.26 | $18.29 |
| December 2012 | $6.06 | $17.85 |
| November 2012 | $6.06 | $17.98 |
| October 2012 | $6.05 | $18.09 |
| September 2012 | $6.19 | $18.63 |
| August 2012 | $5.92 | $17.96 |
| July 2012 | $5.82 | $17.76 |
| June 2012 | $5.55 | $17.09 |
| May 2012 | $5.47 | $16.96 |
| April 2012 | $5.68 | $17.73 |
| March 2012 | $5.55 | $17.46 |
| February 2012 | $5.50 | $17.45 |
| January 2012 | $5.28 | $16.89 |
| December 2011 | $4.89 | $15.76 |
| November 2011 | $4.96 | $16.10 |
| October 2011 | $5 | $16.38 |
| September 2011 | $4.88 | $16.12 |
| August 2011 | $5.33 | $17.72 |
| July 2011 | $5.23 | $17.52 |
| June 2011 | $5.16 | $17.43 |
| May 2011 | $5.15 | $17.51 |
| April 2011 | $5.05 | $17.30 |
| March 2011 | $4.86 | $16.79 |
| February 2011 | $4.85 | $16.88 |
| January 2011 | $4.78 | $16.77 |
| December 2010 | $4.91 | $17.36 |
| November 2010 | $4.80 | $17.10 |
| October 2010 | $5.04 | $18.08 |
| September 2010 | $5.03 | $18.16 |
| August 2010 | $4.76 | $17.32 |
| July 2010 | $4.63 | $16.98 |
| June 2010 | $4.34 | $16.05 |
| May 2010 | $4.20 | $15.66 |
| April 2010 | $4.50 | $16.90 |
| March 2010 | $4.32 | $16.37 |
| February 2010 | $4.19 | $16.01 |
| January 2010 | $4.27 | $16.46 |
| December 2009 | $4.13 | $16.03 |
| November 2009 | $4.12 | $16.12 |
| October 2009 | $3.79 | $14.96 |
| September 2009 | $3.89 | $15.49 |
| August 2009 | $3.65 | $14.65 |
| July 2009 | $3.45 | $14 |
| June 2009 | $3.25 | $13.32 |
| May 2009 | $3.11 | $12.87 |
| April 2009 | $2.76 | $11.54 |
| March 2009 | $2.48 | $10.49 |
| February 2009 | $2.37 | $10.16 |
| January 2009 | $2.53 | $10.98 |
| December 2008 | $2.36 | $10.40 |
| November 2008 | $2.06 | $9.20 |
| October 2008 | $2.20 | $9.95 |
| September 2008 | $2.60 | $11.89 |
| August 2008 | $3.26 | $15.01 |
| July 2008 | $3.38 | $15.70 |
| June 2008 | $3.48 | $16.32 |
| May 2008 | $3.63 | $17.14 |
| April 2008 | $3.53 | $16.80 |
| March 2008 | $3.44 | $16.51 |
| February 2008 | $3.53 | $17.07 |
| January 2008 | $3.46 | $16.87 |
| December 2007 | $3.37 | $16.54 |
| November 2007 | $3.37 | $16.79 |
| October 2007 | $3.52 | $17.71 |
| September 2007 | $3.46 | $17.50 |
| August 2007 | $3.33 | $16.99 |
| July 2007 | $3.51 | $18.02 |
| June 2007 | $3.61 | $18.67 |
| May 2007 | $3.70 | $19.25 |
| April 2007 | $3.64 | $19.07 |
| March 2007 | $3.56 | $18.83 |
| February 2007 | $3.55 | $18.86 |
| January 2007 | $3.51 | $18.79 |
| December 2006 | $3.55 | $19.15 |
| November 2006 | $3.39 | $18.87 |
| October 2006 | $3.27 | $18.35 |
| September 2006 | $3.22 | $18.19 |
| August 2006 | $3.18 | $18.10 |
| July 2006 | $3.08 | $17.65 |
| June 2006 | $2.91 | $16.80 |
| May 2006 | $2.96 | $17.22 |
| April 2006 | $3.01 | $17.62 |
| March 2006 | $3.10 | $18.33 |
| February 2006 | $3.12 | $18.55 |
| January 2006 | $3.04 | $18.19 |
| December 2005 | $2.78 | $16.80 |
| November 2005 | $2.76 | $16.81 |
| October 2005 | $2.82 | $17.28 |
| September 2005 | $2.92 | $18 |
| August 2005 | $2.91 | $18.10 |
| July 2005 | $2.89 | $18.12 |
| June 2005 | $2.89 | $18.25 |
| May 2005 | $2.82 | $17.89 |
| April 2005 | $2.77 | $17.70 |
| March 2005 | $2.67 | $17.20 |
| February 2005 | $2.94 | $18.93 |
| January 2005 | $2.95 | $19.13 |
| December 2004 | $3 | $19.45 |
| November 2004 | $3.08 | $20.02 |
FAM
Price: $6.51
52 week price:
Dividend Yield: 0.11%
5-year range yield:
Forward Dividend Yield: 11.06%
Payout Ratio: 184.62%
Dividend Per Share: 0.72 USD
Earnings Per Share: 0.39 USD
P/E Ratio: 16.74
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 144646
Market Capitalization: 66.2 million
Average Dividend Frequency: 12
Years Paying Dividends: 20
DGR3: -7.61%
DGR5: 1.29%
DGR10: -5.40%