First Trust/aberdeen Global Oppo Income (FAM)
6.51
-0.07
(-1.06%)
USD |
NYSE |
Sep 20, 16:00
6.48
-0.03
(-0.46%)
Pre-Market: 20:00
FAM Price: 6.51 for Sept. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | 6.59 | 6.59 | 6.48 | 6.51 | 67604.00 |
| Sep 19, 2024 | 6.57 | 6.600 | 6.54 | 6.58 | 186986.0 |
| Sep 18, 2024 | 6.55 | 6.57 | 6.52 | 6.535 | 51317.00 |
| Sep 17, 2024 | 6.47 | 6.54 | 6.45 | 6.515 | 143619.0 |
| Sep 16, 2024 | 6.53 | 6.56 | 6.51 | 6.56 | 40927.00 |
| Sep 13, 2024 | 6.52 | 6.53 | 6.480 | 6.53 | 39995.00 |
| Sep 12, 2024 | 6.41 | 6.49 | 6.41 | 6.47 | 25514.00 |
| Sep 11, 2024 | 6.45 | 6.45 | 6.42 | 6.435 | 22620.00 |
| Sep 10, 2024 | 6.47 | 6.47 | 6.415 | 6.45 | 43699.00 |
| Sep 09, 2024 | 6.45 | 6.47 | 6.432 | 6.450 | 16707.00 |
| Sep 06, 2024 | 6.44 | 6.46 | 6.42 | 6.45 | 31206.00 |
| Sep 05, 2024 | 6.425 | 6.47 | 6.402 | 6.47 | 50539.00 |
| Sep 04, 2024 | 6.456 | 6.456 | 6.38 | 6.41 | 63477.00 |
| Sep 03, 2024 | 6.52 | 6.58 | 6.46 | 6.47 | 28410.00 |
| Aug 30, 2024 | 6.54 | 6.55 | 6.520 | 6.54 | 47371.00 |
| Aug 29, 2024 | 6.53 | 6.56 | 6.52 | 6.53 | 36108.00 |
| Aug 28, 2024 | 6.51 | 6.56 | 6.51 | 6.55 | 63778.00 |
| Aug 27, 2024 | 6.51 | 6.52 | 6.486 | 6.515 | 29655.00 |
| Aug 26, 2024 | 6.47 | 6.51 | 6.47 | 6.506 | 24274.00 |
| Aug 23, 2024 | 6.50 | 6.51 | 6.42 | 6.47 | 57732.00 |
| Aug 22, 2024 | 6.43 | 6.49 | 6.43 | 6.49 | 43301.00 |
| Aug 21, 2024 | 6.45 | 6.49 | 6.43 | 6.474 | 28694.00 |
| Aug 20, 2024 | 6.37 | 6.49 | 6.37 | 6.475 | 44898.00 |
| Aug 19, 2024 | 6.29 | 6.47 | 6.29 | 6.41 | 68130.00 |
| Aug 16, 2024 | 6.33 | 6.36 | 6.29 | 6.32 | 30914.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.25
Minimum
Oct 19 2022
11.63
Maximum
Jan 31 2020
8.032
Average
7.09
Median
Mar 24 2022