First Trust/Aberdeen Global Opportunity Income Fund First Trust/Aberdeen Global Opportunity Income Fund Common Shares of Beneficial Interestのデータ

First Trust/Aberdeen Global Opportunity Income Fund First Trust/Aberdeen Global Opportunity Income Fund Common Shares of Beneficial Interestの基本情報

名前 First Trust/Aberdeen Global Opportunity Income Fund First Trust/Aberdeen Global Opportunity Income Fund Common Shares of Beneficial Interest
ティッカー FAM
国 United States
上場年 2006.0
セクター nan

First Trust/Aberdeen Global Opportunity Income Fund First Trust/Aberdeen Global Opportunity Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.5 10.44 10.5 10.47 79000.0 10.47
2021-02-12 10.61 10.53 10.53 10.56 40700.0 10.56
2021-02-11 10.63 10.58 10.59 10.58 31400.0 10.58
2021-02-10 10.58 10.49 10.53 10.55 30800.0 10.55
2021-02-09 10.54 10.46 10.5 10.51 39700.0 10.51
2021-02-08 10.61 10.51 10.61 10.53 226300.0 10.53
2021-02-05 10.55 10.38 10.4 10.5 69600.0 10.5
2021-02-04 10.43 10.37 10.41 10.41 43000.0 10.41
2021-02-03 10.5 10.37 10.43 10.37 44500.0 10.37
2021-02-02 10.45 10.4 10.45 10.41 38300.0 10.41
2021-02-01 10.48 10.41 10.42 10.42 27300.0 10.42
2021-01-29 10.53 10.41 10.51 10.49 64600.0 10.41
2021-01-28 10.62 10.31 10.62 10.52 17800.0 10.44
2021-01-27 10.62 10.53 10.57 10.53 33700.0 10.45
2021-01-26 10.6 10.55 10.6 10.58 45200.0 10.5
2021-01-25 10.64 10.51 10.6 10.58 53700.0 10.5
2021-01-22 10.67 10.58 10.64 10.59 16800.0 10.51
2021-01-21 10.68 10.57 10.67 10.6 31500.0 10.52
2021-01-20 10.72 10.56 10.61 10.59 32200.0 10.51
2021-01-19 10.89 10.55 10.56 10.57 53700.0 10.49
2021-01-15 10.67 10.56 10.6 10.56 28100.0 10.48
2021-01-14 10.62 10.57 10.62 10.57 41900.0 10.49
2021-01-13 10.64 10.57 10.57 10.6 10500.0 10.52
2021-01-12 10.55 10.51 10.55 10.52 33900.0 10.44
2021-01-11 10.59 10.55 10.58 10.55 24600.0 10.47
2021-01-08 10.74 10.61 10.74 10.62 48700.0 10.54
2021-01-07 10.77 10.59 10.61 10.74 85700.0 10.66
2021-01-06 10.57 10.5 10.54 10.55 73400.0 10.47
2021-01-05 10.57 10.51 10.54 10.53 86500.0 10.45
2021-01-04 10.6 10.49 10.6 10.54 90400.0 10.46
2020-12-31 10.58 10.5 10.57 10.55 232900.0 10.39
2020-12-30 10.57 10.5 10.52 10.54 173600.0 10.38
2020-12-29 10.56 10.51 10.55 10.55 48500.0 10.39
2020-12-28 10.52 10.45 10.45 10.52 78300.0 10.36
2020-12-24 10.49 10.43 10.43 10.47 39200.0 10.31
2020-12-23 10.5 10.32 10.43 10.46 137100.0 10.3
2020-12-22 10.51 10.46 10.46 10.49 54600.0 10.33
2020-12-21 10.5 10.46 10.46 10.48 50200.0 10.32
2020-12-18 10.6 10.54 10.59 10.56 48600.0 10.4
2020-12-17 10.62 10.55 10.62 10.58 31700.0 10.42
2020-12-16 10.59 10.5 10.5 10.57 34100.0 10.41
2020-12-15 10.59 10.51 10.52 10.55 47800.0 10.39
2020-12-14 10.61 10.46 10.59 10.48 45500.0 10.32
2020-12-11 10.63 10.5 10.51 10.57 35700.0 10.41
2020-12-10 10.52 10.43 10.52 10.48 30000.0 10.32
2020-12-09 10.51 10.5 10.51 10.51 16600.0 10.35
2020-12-08 10.49 10.46 10.49 10.48 33200.0 10.32
2020-12-07 10.49 10.42 10.42 10.49 68000.0 10.33
2020-12-04 10.48 10.4 10.48 10.43 78200.0 10.27
2020-12-03 10.49 10.37 10.4 10.43 53800.0 10.27
2020-12-02 10.3 10.26 10.29 10.29 20500.0 10.13
2020-12-01 10.39 10.27 10.34 10.28 36700.0 10.12
2020-11-30 10.53 10.34 10.53 10.35 39300.0 10.11
2020-11-27 10.49 10.43 10.49 10.46 19600.0 10.22
2020-11-25 10.44 10.39 10.42 10.44 16700.0 10.2
2020-11-24 10.4 10.24 10.25 10.4 24800.0 10.16
2020-11-23 10.25 10.22 10.22 10.25 18700.0 10.02
2020-11-20 10.25 10.21 10.25 10.22 23900.0 9.99
2020-11-19 10.23 10.17 10.2 10.22 71500.0 9.99
2020-11-18 10.23 10.07 10.15 10.22 16500.0 9.99
2020-11-17 10.17 9.93 9.93 10.17 15400.0 9.94
2020-11-16 10.0 9.9 9.95 9.99 27200.0 9.76
2020-11-13 9.91 9.9 9.9 9.9 14500.0 9.67
2020-11-12 9.91 9.83 9.85 9.88 19700.0 9.66
2020-11-11 9.93 9.82 9.82 9.9 14000.0 9.67
2020-11-10 9.86 9.77 9.78 9.85 15900.0 9.63
2020-11-09 9.86 9.78 9.81 9.78 19700.0 9.56
2020-11-06 9.72 9.62 9.72 9.69 60300.0 9.47
2020-11-05 9.71 9.64 9.64 9.68 21500.0 9.46
2020-11-04 9.65 9.53 9.53 9.65 12400.0 9.43
2020-11-03 9.49 9.43 9.45 9.49 54300.0 9.27
2020-11-02 9.46 9.44 9.44 9.45 60000.0 9.23
2020-10-30 9.48 9.45 9.48 9.45 17700.0 9.16
2020-10-29 9.52 9.45 9.52 9.45 11200.0 9.16
2020-10-28 9.55 9.45 9.54 9.45 23300.0 9.16
2020-10-27 9.59 9.54 9.56 9.58 22400.0 9.28
2020-10-26 9.59 9.54 9.59 9.57 19500.0 9.27
2020-10-23 9.64 9.58 9.58 9.59 146600.0 9.29
2020-10-22 9.57 9.55 9.57 9.57 7000.0 9.27
2020-10-21 9.59 9.56 9.57 9.58 14300.0 9.28
2020-10-20 9.6 9.53 9.53 9.59 66900.0 9.29
2020-10-19 9.59 9.5 9.57 9.5 22100.0 9.21
2020-10-16 9.61 9.52 9.58 9.52 34000.0 9.22
2020-10-15 9.62 9.59 9.62 9.6 21100.0 9.3
2020-10-14 9.67 9.62 9.65 9.63 22900.0 9.33
2020-10-13 9.72 9.64 9.72 9.66 29400.0 9.36
2020-10-12 9.78 9.7 9.71 9.7 18100.0 9.4
2020-10-09 9.76 9.69 9.69 9.71 17400.0 9.41
2020-10-08 9.73 9.63 9.67 9.71 35400.0 9.41
2020-10-07 9.72 9.63 9.72 9.66 15600.0 9.36
2020-10-06 9.7 9.55 9.56 9.6 17700.0 9.3
2020-10-05 9.6 9.56 9.56 9.59 46800.0 9.29
2020-10-02 9.57 9.47 9.52 9.55 61200.0 9.25
2020-10-01 9.69 9.6 9.6 9.63 9800.0 9.33
2020-09-30 9.7 9.57 9.68 9.57 61400.0 9.2
2020-09-29 9.74 9.68 9.73 9.69 7700.0 9.31
2020-09-28 9.76 9.68 9.69 9.73 34600.0 9.35
2020-09-25 9.83 9.68 9.69 9.72 8600.0 9.34
2020-09-24 9.98 9.42 9.98 9.7 67100.0 9.32
2020-09-23 10.08 9.9 10.08 9.9 21100.0 9.51
2020-09-22 10.1 10.0 10.04 10.03 10700.0 9.64
2020-09-21 10.18 10.1 10.18 10.1 7000.0 9.7
2020-09-18 10.22 10.16 10.21 10.21 17400.0 9.81
2020-09-17 10.2 10.16 10.2 10.16 12000.0 9.76
2020-09-16 10.24 10.18 10.22 10.23 10000.0 9.83
2020-09-15 10.25 10.13 10.24 10.19 21700.0 9.79
2020-09-14 10.19 10.11 10.11 10.17 27400.0 9.77
2020-09-11 10.17 10.12 10.17 10.14 15600.0 9.74
2020-09-10 10.17 10.04 10.04 10.11 50400.0 9.71
2020-09-09 10.04 9.98 10.04 10.02 27400.0 9.63
2020-09-08 10.05 9.87 9.87 10.05 34800.0 9.66
2020-09-04 10.15 10.05 10.15 10.06 18000.0 9.67
2020-09-03 10.18 10.08 10.18 10.13 10400.0 9.73
2020-09-02 10.22 10.13 10.22 10.22 14000.0 9.82
2020-09-01 10.26 10.07 10.1 10.22 16000.0 9.82
2020-08-31 10.2 10.03 10.16 10.19 35600.0 9.71
2020-08-28 10.17 10.12 10.17 10.17 24300.0 9.7
2020-08-27 10.18 10.12 10.16 10.13 29200.0 9.66
2020-08-26 10.16 10.12 10.13 10.15 9200.0 9.68
2020-08-25 10.15 10.08 10.12 10.13 6400.0 9.66
2020-08-24 10.16 10.11 10.12 10.13 7700.0 9.66
2020-08-21 10.14 10.12 10.13 10.13 11600.0 9.66
2020-08-20 10.14 10.12 10.12 10.12 30500.0 9.65
2020-08-19 10.14 10.1 10.1 10.13 18500.0 9.66
2020-08-18 10.11 10.06 10.1 10.1 46800.0 9.63
2020-08-17 10.23 10.11 10.23 10.11 23700.0 9.64
2020-08-14 10.19 10.16 10.19 10.18 10200.0 9.7
2020-08-13 10.21 10.18 10.19 10.19 6100.0 9.71
2020-08-12 10.18 10.06 10.1 10.18 26300.0 9.7
2020-08-11 10.16 10.03 10.03 10.11 40200.0 9.64
2020-08-10 10.07 9.98 9.98 10.03 17700.0 9.56
2020-08-07 10.19 9.88 10.18 10.0 219500.0 9.53
2020-08-06 10.25 10.12 10.19 10.2 170400.0 9.72
2020-08-05 10.32 10.11 10.32 10.25 70900.0 9.77
2020-08-04 10.35 10.3 10.33 10.33 19800.0 9.85
2020-08-03 10.43 10.35 10.43 10.38 14400.0 9.9
2020-07-31 10.47 10.4 10.42 10.47 30900.0 9.9
2020-07-30 10.4 10.28 10.4 10.4 12200.0 9.84
2020-07-29 10.41 10.23 10.28 10.41 50900.0 9.85
2020-07-28 10.27 10.24 10.27 10.25 60000.0 9.7
2020-07-27 10.31 10.18 10.24 10.25 18900.0 9.7
2020-07-24 10.15 10.08 10.15 10.14 14500.0 9.59
2020-07-23 10.12 10.09 10.12 10.12 14400.0 9.57
2020-07-22 10.07 10.02 10.07 10.05 10900.0 9.51
2020-07-21 10.06 10.02 10.03 10.05 10000.0 9.51
2020-07-20 10.07 10.01 10.05 10.07 13000.0 9.53
2020-07-17 10.06 9.92 9.98 10.0 16500.0 9.46
2020-07-16 10.05 9.92 10.05 9.95 26400.0 9.41
2020-07-15 10.08 9.95 10.08 10.02 20200.0 9.48
2020-07-14 9.96 9.86 9.86 9.96 7700.0 9.42
2020-07-13 10.03 9.94 9.98 9.95 10200.0 9.41
2020-07-10 9.98 9.9 9.98 9.91 6700.0 9.38
2020-07-09 10.05 9.96 9.97 9.96 19300.0 9.42
2020-07-08 10.03 9.82 9.87 9.97 78500.0 9.43
2020-07-07 9.85 9.8 9.85 9.83 12600.0 9.3
2020-07-06 9.83 9.75 9.83 9.83 13400.0 9.3
2020-07-02 9.8 9.71 9.74 9.78 28300.0 9.25
2020-07-01 9.88 9.75 9.88 9.77 23800.0 9.24
2020-06-30 9.92 9.75 9.78 9.92 53200.0 9.31
2020-06-29 9.8 9.75 9.78 9.79 15300.0 9.19
2020-06-26 9.83 9.78 9.8 9.78 21700.0 9.18
2020-06-25 9.89 9.82 9.89 9.84 20200.0 9.23
2020-06-24 9.88 9.82 9.88 9.86 20700.0 9.25
2020-06-23 9.88 9.84 9.85 9.85 10400.0 9.24
2020-06-22 9.85 9.78 9.83 9.81 22700.0 9.21
2020-06-19 9.93 9.78 9.91 9.83 18800.0 9.22
2020-06-18 9.87 9.81 9.82 9.82 18600.0 9.22
2020-06-17 9.86 9.75 9.84 9.78 71700.0 9.18
2020-06-16 10.01 9.8 9.99 9.84 48400.0 9.23
2020-06-15 9.79 9.62 9.7 9.76 35400.0 9.16
2020-06-12 9.96 9.78 9.96 9.79 20800.0 9.19
2020-06-11 9.93 9.75 9.92 9.76 155300.0 9.16
2020-06-10 9.98 9.83 9.87 9.98 36600.0 9.37
2020-06-09 9.87 9.79 9.83 9.83 21700.0 9.22
2020-06-08 9.87 9.81 9.81 9.84 43200.0 9.23
2020-06-05 9.9 9.77 9.86 9.8 53400.0 9.2
2020-06-04 9.88 9.79 9.87 9.83 15500.0 9.22
2020-06-03 9.84 9.75 9.77 9.82 68800.0 9.22
2020-06-02 9.74 9.68 9.68 9.72 80100.0 9.12
2020-06-01 9.8 9.64 9.8 9.64 49600.0 9.05
2020-05-29 9.95 9.7 9.95 9.88 20800.0 9.2
2020-05-28 10.12 9.68 9.71 9.98 68600.0 9.29
2020-05-27 9.75 9.56 9.75 9.65 32000.0 8.98
2020-05-26 9.66 9.55 9.55 9.66 40900.0 8.99
2020-05-22 9.53 9.4 9.53 9.5 20400.0 8.84
2020-05-21 9.51 9.39 9.39 9.47 14800.0 8.81
2020-05-20 9.38 9.32 9.32 9.35 16700.0 8.7
2020-05-19 9.32 9.25 9.31 9.3 6100.0 8.66
2020-05-18 9.34 9.18 9.19 9.26 29400.0 8.62
2020-05-15 9.22 9.14 9.2 9.14 22400.0 8.51
2020-05-14 9.16 9.07 9.11 9.16 32100.0 8.53
2020-05-13 9.28 9.1 9.28 9.15 21700.0 8.52
2020-05-12 9.27 9.18 9.26 9.23 17000.0 8.59
2020-05-11 9.25 9.17 9.23 9.18 31700.0 8.54
2020-05-08 9.22 9.17 9.18 9.22 5100.0 8.58
2020-05-07 9.16 9.13 9.14 9.16 15600.0 8.53
2020-05-06 9.18 9.12 9.18 9.14 7700.0 8.51
2020-05-05 9.18 9.13 9.18 9.18 22400.0 8.54
2020-05-04 9.14 9.07 9.07 9.14 10900.0 8.51
2020-05-01 9.16 9.05 9.16 9.07 28200.0 8.44
2020-04-30 9.26 9.09 9.1 9.26 33000.0 8.54
2020-04-29 9.09 8.99 8.99 9.09 33900.0 8.39
2020-04-28 8.99 8.85 8.85 8.99 24100.0 8.3
2020-04-27 8.95 8.85 8.91 8.85 25300.0 8.17
2020-04-24 9.0 8.88 9.0 8.88 15500.0 8.19
2020-04-23 9.0 8.91 8.95 8.93 10200.0 8.24
2020-04-22 8.98 8.83 8.98 8.86 33300.0 8.18
2020-04-21 8.9 8.82 8.86 8.83 15600.0 8.15
2020-04-20 9.07 8.95 9.01 8.95 35400.0 8.26
2020-04-17 9.12 9.02 9.12 9.07 119000.0 8.37
2020-04-16 9.14 9.06 9.12 9.11 18000.0 8.41
2020-04-15 9.29 9.05 9.15 9.09 55100.0 8.39
2020-04-14 9.31 9.17 9.29 9.2 22800.0 8.49
2020-04-13 9.51 9.14 9.51 9.16 14100.0 8.45
2020-04-09 9.48 9.07 9.07 9.46 83800.0 8.73
2020-04-08 9.19 8.87 8.9 9.09 30000.0 8.39
2020-04-07 9.09 8.71 8.71 8.92 45600.0 8.23
2020-04-06 8.64 8.51 8.57 8.61 37300.0 7.95
2020-04-03 8.58 8.5 8.56 8.53 46900.0 7.87
2020-04-02 8.65 8.55 8.55 8.65 19200.0 7.98
2020-04-01 8.74 8.5 8.6 8.57 30400.0 7.91
2020-03-31 8.95 8.65 8.65 8.8 52800.0 8.05
2020-03-30 8.83 8.63 8.77 8.83 37300.0 8.07
2020-03-27 8.88 8.71 8.74 8.77 45700.0 8.02
2020-03-26 9.04 8.8 9.03 8.95 29100.0 8.18
2020-03-25 8.94 8.34 8.53 8.93 67400.0 8.17
2020-03-24 8.4 7.92 7.92 8.4 46100.0 7.68
2020-03-23 8.05 7.82 8.0 7.87 106700.0 7.2
2020-03-20 8.43 7.68 7.68 8.1 79200.0 7.41
2020-03-19 8.25 7.86 8.25 8.0 157900.0 7.32
2020-03-18 8.76 8.25 8.76 8.25 157900.0 7.54
2020-03-17 9.15 8.86 8.86 9.15 109200.0 8.37
2020-03-16 9.1 8.18 9.1 8.99 84100.0 8.22
2020-03-13 9.87 9.55 9.7 9.69 76600.0 8.86
2020-03-12 9.95 9.3 9.95 9.55 100200.0 8.73
2020-03-11 10.7 10.43 10.69 10.43 49100.0 9.54
2020-03-10 10.98 10.74 10.94 10.75 43400.0 9.83
2020-03-09 10.71 10.5 10.56 10.66 48300.0 9.75
2020-03-06 11.09 10.76 10.76 11.09 35700.0 10.14
2020-03-05 11.27 11.16 11.25 11.17 20900.0 10.21
2020-03-04 11.3 11.06 11.06 11.29 35800.0 10.32
2020-03-03 11.06 10.9 10.9 11.0 32000.0 10.06
2020-03-02 10.97 10.64 10.64 10.87 75000.0 9.94
2020-02-28 11.02 10.54 11.0 10.83 517800.0 9.83
2020-02-27 11.33 11.15 11.32 11.17 99800.0 10.14
2020-02-26 11.4 11.32 11.36 11.35 17300.0 10.3
2020-02-25 11.47 11.33 11.41 11.33 47200.0 10.28
2020-02-24 11.53 11.41 11.51 11.41 31100.0 10.36
2020-02-21 11.6 11.56 11.6 11.57 13800.0 10.5
2020-02-20 11.6 11.57 11.57 11.59 12600.0 10.52
2020-02-19 11.6 11.57 11.57 11.58 28400.0 10.51
2020-02-18 11.61 11.55 11.57 11.59 61600.0 10.52