First Trust/aberdeen Global Oppo Income (FAM)
6.32
+0.05
(+0.80%)
USD |
NYSE |
May 03, 16:00
6.32
0.00 (0.00%)
After-Hours: 20:00
FAM Price: 6.32 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 6.323 | 6.360 | 6.24 | 6.32 | 51030.00 |
| May 02, 2024 | 6.22 | 6.300 | 6.22 | 6.27 | 23075.00 |
| May 01, 2024 | 6.27 | 6.34 | 6.27 | 6.33 | 29826.00 |
| Apr 30, 2024 | 6.351 | 6.39 | 6.320 | 6.335 | 40527.00 |
| Apr 29, 2024 | 6.33 | 6.40 | 6.33 | 6.38 | 15576.00 |
| Apr 26, 2024 | 6.305 | 6.37 | 6.305 | 6.35 | 13681.00 |
| Apr 25, 2024 | 6.289 | 6.305 | 6.28 | 6.28 | 14334.00 |
| Apr 24, 2024 | 6.38 | 6.475 | 6.28 | 6.31 | 48600.00 |
| Apr 23, 2024 | 6.39 | 6.465 | 6.39 | 6.41 | 7330.00 |
| Apr 22, 2024 | 6.40 | 6.445 | 6.36 | 6.41 | 15372.00 |
| Apr 19, 2024 | 6.40 | 6.42 | 6.35 | 6.415 | 11356.00 |
| Apr 18, 2024 | 6.24 | 6.48 | 6.234 | 6.35 | 24066.00 |
| Apr 17, 2024 | 6.19 | 6.29 | 6.19 | 6.24 | 13728.00 |
| Apr 16, 2024 | 6.34 | 6.34 | 6.22 | 6.22 | 11045.00 |
| Apr 15, 2024 | 6.34 | 6.417 | 6.29 | 6.305 | 20583.00 |
| Apr 12, 2024 | 6.32 | 6.39 | 6.26 | 6.35 | 24319.00 |
| Apr 11, 2024 | 6.45 | 6.46 | 6.420 | 6.43 | 12293.00 |
| Apr 10, 2024 | 6.50 | 6.50 | 6.43 | 6.45 | 25919.00 |
| Apr 09, 2024 | 6.506 | 6.52 | 6.47 | 6.48 | 7163.00 |
| Apr 08, 2024 | 6.49 | 6.495 | 6.43 | 6.46 | 17692.00 |
| Apr 05, 2024 | 6.42 | 6.495 | 6.42 | 6.495 | 16496.00 |
| Apr 04, 2024 | 6.465 | 6.48 | 6.45 | 6.46 | 8170.00 |
| Apr 03, 2024 | 6.42 | 6.46 | 6.42 | 6.45 | 19025.00 |
| Apr 02, 2024 | 6.490 | 6.50 | 6.47 | 6.48 | 20899.00 |
| Apr 01, 2024 | 6.37 | 6.53 | 6.37 | 6.52 | 32424.00 |
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
8.404
Average
9.45
Median
Oct 28 2020