First Trust/aberdeen Global Oppo Income (FAM)
6.45
+0.01
(+0.16%)
USD |
NYSE |
May 16, 16:00
6.45
0.00 (0.00%)
After-Hours: 20:00
FAM Price: 6.45 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 6.44 | 6.45 | 6.386 | 6.44 | 27460.00 |
May 14, 2024 | 6.359 | 6.374 | 6.30 | 6.35 | 48198.00 |
May 13, 2024 | 6.41 | 6.41 | 6.36 | 6.37 | 13173.00 |
May 10, 2024 | 6.35 | 6.412 | 6.33 | 6.35 | 2680.00 |
May 09, 2024 | 6.35 | 6.42 | 6.35 | 6.395 | 24141.00 |
May 08, 2024 | 6.33 | 6.38 | 6.320 | 6.38 | 33542.00 |
May 07, 2024 | 6.28 | 6.39 | 6.28 | 6.32 | 51190.00 |
May 06, 2024 | 6.29 | 6.37 | 6.29 | 6.35 | 19957.00 |
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 |
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
8.379
Average
9.32
Median
Jan 06 2022