First Trus/Aber Opp Shs of Benef Interest  $14.39

up +0.09


27/8/2014 10:53 AM  |  NYSE : FAM  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAM historical data

Date Open High Low Close Volume
8/26/201414.2714.3014.2614.3038,566
8/25/201414.3714.4014.2614.3035,918
8/22/201414.2614.3114.2414.3120,514
8/21/201414.3014.3214.2414.2922,027
8/20/201414.3214.3714.2114.2542,620
8/19/201414.4014.4014.2614.2838,253
8/18/201414.3314.4014.2814.3531,204
8/15/201414.3014.4214.1914.2638,764
8/14/201414.1214.2714.1114.2134,656
8/13/201414.2914.3214.1214.1627,854
8/12/201414.1614.2614.0614.2042,374
8/11/201414.1214.1914.0714.0976,808
8/8/201413.9714.0913.9214.0743,472
8/7/201413.8614.0713.8013.9148,921
8/6/201413.7813.9513.7413.8930,663
8/5/201413.8714.0013.8113.8653,149
8/4/201414.0114.0713.8313.97125,446
8/1/201414.2914.3414.0414.1555,493
7/31/201414.6314.6314.3114.3363,841
7/30/201414.6914.6914.5114.5639,138
7/29/201414.6014.6514.5314.6556,924
7/28/201414.6614.6614.5314.6048,764
7/25/201414.7014.7014.5114.6357,742
7/24/201414.6014.7514.5914.68103,174
7/23/201414.5314.6414.5014.5356,184
7/22/201414.4814.5314.4614.4940,468
7/21/201414.4514.4714.4114.4424,522
7/18/201414.4614.5014.3814.4524,342
7/17/201414.4314.5414.3814.4197,864
7/16/201414.4714.5514.3914.3963,901
7/15/201414.4214.4714.3914.4279,241
7/14/201414.4514.4614.4114.4357,755
7/11/201414.4814.4814.4014.4541,784
7/10/201414.4214.5014.4014.4568,178
7/9/201414.3914.4914.3714.4481,548
7/8/201414.4014.4014.1914.3759,445
7/7/201414.4114.5114.3714.4150,959
7/3/201414.4314.4614.3614.3721,707
7/2/201414.5114.5214.3814.4868,554
7/1/201414.6314.6814.5214.5642,973
6/30/201414.7014.7014.6314.6845,758
6/27/201414.6314.7114.6314.7139,133
6/26/201414.6414.6414.5114.6426,541
6/25/201414.5714.6314.5014.6337,901
6/24/201414.5114.5614.4714.5442,393
6/23/201414.3614.5214.3614.4850,833
6/20/201414.3714.4314.2914.3938,014
6/19/201414.3614.3814.3014.3351,421
6/18/201414.4914.4914.3714.3740,804
6/17/201414.4814.4814.3414.4758,140
6/16/201414.5214.5214.4014.4146,947
6/13/201414.4614.4814.3614.4851,625
6/12/201414.4414.4514.3514.4036,670
6/11/201414.4214.4214.3314.3726,280
6/10/201414.3214.4114.2714.3289,577
6/9/201414.2714.3314.2714.2729,293
6/6/201414.0914.3314.0914.29121,577
6/5/201414.0914.3314.0414.19136,867
6/4/201414.2014.2314.1414.2363,013
6/3/201414.3214.3314.2314.2548,769
6/2/201414.3714.4114.3214.3738,433
5/30/201414.4014.4814.4014.4848,147
5/29/201414.4214.4514.4014.4154,575
5/28/201414.4714.4714.3814.4662,405
5/27/201414.4614.4714.4214.4770,423
5/23/201414.4014.4614.4014.4631,019
5/22/201414.4514.4614.4114.4346,410
5/21/201414.4114.4514.3714.4351,005
5/20/201414.4014.4314.3514.4345,300
5/19/201414.4014.4614.3814.4636,952
5/16/201414.4214.4514.3214.4263,553
5/15/201414.3814.4614.3714.4580,637
5/14/201414.3014.3714.2914.3644,189
5/13/201414.3214.3514.3014.3439,664
5/12/201414.2914.3714.2914.3495,739
5/9/201414.1914.2714.1914.2735,868
5/8/201414.1714.2514.1714.2255,185
5/7/201414.1214.2514.1214.2165,198
5/6/201414.2014.2514.1814.2057,413
5/5/201414.2114.2514.1914.2338,205
5/2/201414.2214.2314.2014.2343,829
5/1/201414.1614.2014.0914.1955,211
4/30/201414.2914.2914.2014.2331,220
4/29/201414.3314.3314.2314.2654,088
4/28/201414.2914.3314.2314.3080,092
4/25/201414.2414.2414.1714.1927,616
4/24/201414.2414.2414.1614.2283,770
4/23/201414.1614.2414.1414.2451,918
4/22/201414.1214.2014.1214.2038,440
4/21/201414.1714.2214.0814.1376,379
4/17/201414.1214.1714.0514.1736,869
4/16/201414.1014.1214.0714.1244,431
4/15/201414.1014.1013.9914.0862,450
4/14/201413.9614.1013.9514.1079,552
4/11/201414.0014.0113.9614.0135,548
4/10/201413.9914.0113.9814.0035,570
4/9/201413.8714.0013.8513.9999,089
4/8/201413.9213.9713.9113.9466,510
4/7/201413.8013.9213.8013.9159,934
4/4/201413.9913.9913.8513.9087,691
Trading Center