FAM: Historical Prices for 1ST TRUST/ABERDEEN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.84	16.37	15.84	16.36	66,500	16.36
24-Nov-09	15.83	15.90	15.72	15.90	58,800	15.90
23-Nov-09	15.81	15.84	15.57	15.79	58,500	15.79
20-Nov-09	15.62	15.75	15.60	15.70	59,200	15.70
19-Nov-09	15.80	15.80	15.64	15.74	68,300	15.74
18-Nov-09	15.70	15.80	15.66	15.78	44,100	15.78
17-Nov-09	15.68	15.69	15.50	15.68	40,200	15.68
16-Nov-09	15.62	15.67	15.52	15.60	79,600	15.60
13-Nov-09	15.38	15.57	15.37	15.55	48,600	15.55
12-Nov-09	15.49	15.58	15.38	15.40	31,900	15.40
11-Nov-09	15.50	15.59	15.44	15.48	58,600	15.48
10-Nov-09	15.57	15.62	15.44	15.54	76,200	15.54
9-Nov-09	15.38	15.62	15.38	15.62	99,900	15.62
6-Nov-09	15.30	15.52	15.23	15.38	63,400	15.38
5-Nov-09	15.10	15.39	15.10	15.38	49,000	15.38
4-Nov-09	15.07	15.19	14.86	15.14	67,600	15.14
3-Nov-09	14.69	15.05	14.62	14.90	81,000	14.90
2-Nov-09	14.95	15.05	14.82	14.90	72,200	14.90
2-Nov-09	$ 0.13 Dividend
30-Oct-09	15.25	15.25	14.74	14.96	147,200	14.83
29-Oct-09	14.60	15.29	14.60	15.24	106,700	15.11
28-Oct-09	15.41	15.43	14.79	14.80	167,200	14.67
27-Oct-09	15.46	15.65	15.31	15.46	97,300	15.33
26-Oct-09	15.55	15.73	15.46	15.52	84,400	15.39
23-Oct-09	15.74	15.74	15.34	15.48	88,900	15.35
22-Oct-09	15.67	15.74	15.58	15.61	57,500	15.47
21-Oct-09	15.81	15.85	15.62	15.64	81,500	15.50
20-Oct-09	15.73	15.80	15.63	15.69	47,200	15.55
19-Oct-09	15.64	15.72	15.60	15.68	84,300	15.54
16-Oct-09	15.58	15.70	15.50	15.64	71,800	15.50
15-Oct-09	15.41	15.66	15.31	15.59	90,400	15.45
14-Oct-09	15.60	15.70	15.50	15.56	79,800	15.42
13-Oct-09	15.59	15.72	15.54	15.65	45,600	15.51
12-Oct-09	15.80	15.86	15.56	15.74	85,300	15.60
9-Oct-09	15.64	15.87	15.64	15.87	55,500	15.73
8-Oct-09	15.50	15.76	15.50	15.71	99,000	15.57
7-Oct-09	15.22	15.54	15.15	15.54	172,900	15.40
6-Oct-09	15.14	15.31	15.12	15.31	81,000	15.18
5-Oct-09	15.23	15.27	15.07	15.19	56,400	15.06
2-Oct-09	15.24	15.29	14.97	15.10	104,700	14.97
1-Oct-09	15.52	15.52	15.28	15.35	57,100	15.22
1-Oct-09	$ 0.13 Dividend
30-Sep-09	15.51	15.51	15.39	15.49	81,100	15.23
29-Sep-09	15.34	15.38	15.18	15.38	76,500	15.12
28-Sep-09	15.24	15.33	15.09	15.30	40,600	15.04
25-Sep-09	15.07	15.15	15.01	15.13	78,400	14.87
24-Sep-09	15.19	15.21	15.01	15.04	118,000	14.78
23-Sep-09	15.25	15.29	15.19	15.19	84,900	14.93
22-Sep-09	15.09	15.35	15.09	15.23	111,900	14.97
21-Sep-09	15.24	15.32	15.05	15.09	122,000	14.83
18-Sep-09	15.32	15.33	15.22	15.25	69,200	14.99
17-Sep-09	15.21	15.54	15.16	15.22	88,400	14.96
16-Sep-09	15.00	15.11	14.95	15.11	90,600	14.85
15-Sep-09	14.89	14.94	14.88	14.94	75,500	14.69
14-Sep-09	14.76	14.87	14.64	14.87	74,900	14.62
11-Sep-09	14.89	14.91	14.76	14.80	106,400	14.55
10-Sep-09	14.78	14.91	14.78	14.87	75,500	14.62
9-Sep-09	14.65	14.83	14.64	14.80	61,800	14.55
8-Sep-09	14.52	14.78	14.52	14.75	90,100	14.50
4-Sep-09	14.46	14.62	14.42	14.60	59,500	14.35
3-Sep-09	14.41	14.60	14.41	14.57	73,800	14.32
2-Sep-09	14.55	14.58	14.28	14.52	66,100	14.27
1-Sep-09	14.59	14.63	14.43	14.57	106,400	14.32
1-Sep-09	$ 0.13 Dividend
31-Aug-09	14.47	14.72	14.46	14.65	96,600	14.27
28-Aug-09	14.56	14.74	14.55	14.68	73,300	14.30
27-Aug-09	14.45	14.67	14.45	14.63	86,700	14.25
26-Aug-09	14.45	14.67	14.30	14.60	151,500	14.22
25-Aug-09	14.29	14.44	14.27	14.41	104,600	14.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions