$11.73 +0.03 (%) First Trus/Aber Opp Shs of Benef Interest - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAM historical data

Date Open High Low Close Volume
9/23/201611.6811.7311.6811.7022,354
9/22/201611.5811.7011.5811.6619,639
9/21/201611.5811.6411.5011.5225,486
9/20/201611.5411.5611.5011.5215,342
9/19/201611.4611.5911.4611.4913,781
9/16/201611.4911.5811.4611.4615,505
9/15/201611.4911.6111.4611.4627,137
9/14/201611.6611.6911.2911.4546,247
9/13/201611.6511.7011.6011.6161,775
9/12/201611.7211.7211.6311.6829,364
9/9/201611.7511.7811.6311.7173,445
9/8/201611.7211.8211.7211.8030,672
9/7/201611.6911.8511.6611.7424,678
9/6/201611.6911.7011.6011.6443,889
9/2/201611.7011.7411.6011.6223,456
9/1/201611.8111.8411.6711.6826,865
8/31/201611.9211.9211.8511.9073,144
8/30/201611.9211.9211.8411.8940,285
8/29/201611.8511.8911.8511.8940,846
8/26/201611.8311.9011.8311.8816,105
8/25/201611.8211.8911.7911.8627,131
8/24/201611.8411.8711.8311.8323,516
8/23/201611.8411.8911.8311.8341,749
8/22/201611.8511.9311.8511.8529,501
8/19/201611.8511.8711.8011.8615,777
8/18/201611.8511.8711.8211.8717,987
8/17/201611.8411.8411.8211.8310,051
8/16/201611.8011.8411.8011.8226,343
8/15/201611.8311.8411.7611.80101,625
8/12/201611.7011.7911.7011.7728,742
8/11/201611.7211.8011.6511.7744,846
8/10/201611.6411.7511.6411.6921,741
8/9/201611.5511.6611.5511.6316,676
8/8/201611.5711.6411.5711.5731,755
8/5/201611.5111.6311.5111.5954,837
8/4/201611.4711.5911.4711.5423,371
8/3/201611.4811.5311.4511.5124,295
8/2/201611.5211.5611.4811.4829,422
8/1/201611.5611.6011.5511.5520,840
7/29/201611.5811.6111.5411.6038,700
7/28/201611.5211.5611.4711.5656,528
7/27/201611.5411.5511.4611.5321,340
7/26/201611.5811.5811.4611.4620,828
7/25/201611.5711.6011.5611.5715,217
7/22/201611.5811.6211.5711.6023,792
7/21/201611.6411.6411.5411.5568,505
7/20/201611.6711.6711.5611.6346,773
7/19/201611.6511.6711.6311.6616,159
7/18/201611.7011.7011.5911.6027,772
7/15/201611.5511.6511.5511.5941,031
7/14/201611.6011.6311.5511.6386,351
7/13/201611.6011.6011.5811.5826,915
7/12/201611.6511.7111.6311.6590,939
7/11/201611.6011.7311.5411.5430,961
7/8/201611.5511.6411.4911.6264,272
7/7/201611.4711.5611.4711.5434,737
7/6/201611.3811.4911.3811.4712,485
7/5/201611.3011.4611.3011.4141,288
7/1/201611.3911.4011.3211.4032,803
6/30/201611.3511.4611.3311.4426,660
6/29/201611.2211.3011.2211.3031,091
6/28/201611.0311.1911.0311.1134,710
6/27/201611.1811.2410.9910.9937,860
6/24/201611.0711.2611.0511.1637,784
6/23/201611.2711.3411.2711.2957,894
6/22/201611.2411.2711.2111.2736,629
6/21/201611.1711.2311.1711.2037,996
6/20/201611.2411.2411.1211.1620,881
6/17/201611.1111.1211.0711.1025,779
6/16/201611.0911.1511.0811.1121,689
6/15/201611.0911.1511.0711.0825,182
6/14/201611.1511.1811.1111.1233,843
6/13/201611.3111.3111.1611.2542,342
6/10/201611.2511.3111.2511.3151,716
6/9/201611.3011.3311.2511.2928,319
6/8/201611.2811.3511.2611.2843,136
6/7/201611.1011.2811.1011.2850,876
6/6/201611.0811.1711.0811.14105,368
6/3/201610.9211.0810.9211.0860,784
6/2/201610.9411.0510.8510.9535,582
6/1/201610.8911.0010.8910.9924,782
5/31/201611.0811.1310.9511.0037,755
5/27/201611.0811.1411.0811.0812,918
5/26/201611.1511.2411.0611.0945,957
5/25/201611.2211.2311.1311.1523,133
5/24/201611.1111.2811.1111.1231,058
5/23/201611.1011.2011.0111.1136,225
5/20/201611.0411.0811.0011.0414,519
5/19/201611.0011.0710.9511.0028,696
5/18/201610.9611.0510.9611.0343,981
5/17/201611.1411.1411.0011.0020,796
5/16/201611.1111.1711.0711.1148,883
5/13/201611.0811.1511.0611.108,602
5/12/201611.0711.1211.0411.0947,859
5/11/201610.9811.0710.9611.0051,370
5/10/201610.9510.9910.9310.9621,965
5/9/201610.9411.0610.9410.9574,895
5/6/201611.0411.0410.9610.9720,825
5/5/201611.0011.0610.9911.0161,877
5/4/201611.0511.0610.9811.0241,507
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center