U.S. markets closed

First Trust/Aberdeen Emerging Opportunity Fund (FEO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.87-0.21 (-1.39%)
At close: 3:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202115.0515.0314.8614.8714.8710,485
Feb 24, 202115.2215.2615.0715.0815.0810,900
Feb 23, 202115.5515.5515.1615.3315.336,100
Feb 22, 202115.5915.6315.4815.5715.579,500
Feb 19, 202115.6915.6915.5615.6115.6112,200
Feb 18, 202115.5615.6615.5615.5815.582,600
Feb 17, 202115.5515.6515.5515.6515.6513,900
Feb 16, 202115.5315.7515.4915.6615.667,900
Feb 12, 202115.3915.4815.3915.4515.459,400
Feb 11, 202115.5415.6015.4215.5015.5010,800
Feb 10, 202115.4715.5915.4015.4615.4617,700
Feb 09, 202115.4115.5415.2815.4215.426,500
Feb 08, 202115.0015.5214.9115.5215.5228,900
Feb 05, 202114.8315.0314.8014.9614.9616,700
Feb 04, 202114.8514.8514.7014.7614.765,100
Feb 03, 202114.6014.8114.6014.6714.6712,700
Feb 02, 202114.6514.6614.6014.6414.6414,800
Feb 01, 202114.7414.7414.2714.4314.4334,300
Jan 29, 202114.7114.7614.5214.6814.6813,500
Jan 28, 202114.7614.8914.7214.7214.724,100
Jan 27, 202114.6814.7514.5014.7214.7213,900
Jan 26, 202114.8014.9514.6314.7914.7924,800
Jan 25, 202114.8214.8614.7414.7614.7611,700
Jan 22, 202115.0015.0914.5814.6514.6535,100
Jan 21, 202115.2615.2615.1515.1815.1829,900
Jan 20, 202115.1115.3015.0615.1115.1110,200
Jan 19, 202114.9015.0914.9015.0915.0922,700
Jan 15, 202114.5614.8714.5614.8514.8522,100
Jan 14, 202114.3214.8414.3214.6214.6250,800
Jan 13, 202114.3014.3914.3014.3614.366,900
Jan 12, 202114.2514.3714.2514.2714.278,600
Jan 11, 202114.2714.3314.0214.2314.2333,200
Jan 08, 202114.3914.5314.3914.4514.456,900
Jan 07, 202114.3514.4514.2814.4014.409,700
Jan 06, 202114.3114.5013.8014.3014.3029,900
Jan 05, 202114.4914.4914.2514.2714.2712,500
Jan 04, 202114.4014.4814.2814.3914.3924,200
Dec 31, 202014.2414.3514.1714.3214.3225,200
Dec 30, 202014.4014.4014.0014.0314.0330,000
Dec 29, 202014.3714.3714.2214.2814.2812,300
Dec 28, 202014.2714.3114.2014.2614.2614,200
Dec 24, 202014.0814.2114.0814.1814.1816,700
Dec 23, 202014.2914.3314.1014.1914.199,300
Dec 22, 202014.3814.3814.2014.2314.2315,000
Dec 22, 20200.35 Dividend
Dec 21, 202014.4114.6714.3914.6014.2559,900
Dec 18, 202014.5014.5014.3514.4914.1412,700
Dec 17, 202014.4114.6014.4114.6014.259,000
Dec 16, 202014.3214.4114.3214.3514.018,700
Dec 15, 202014.3714.4114.1614.3013.9619,700
Dec 14, 202014.4114.4114.3314.3313.9917,800
Dec 11, 202014.3614.4214.2914.3313.993,600
Dec 10, 202014.2314.3514.2314.3514.012,300
Dec 09, 202014.2914.2914.1714.2013.8614,500
Dec 08, 202014.3114.3314.3114.3113.971,600
Dec 07, 202014.3014.5014.1514.3414.0021,500
Dec 04, 202014.2914.4214.2914.3814.0414,100
Dec 03, 202014.2014.2514.1714.2513.915,000
Dec 02, 202014.0414.1914.0214.1913.857,100
Dec 01, 202013.8014.2813.7814.0013.6620,200
Nov 30, 202013.7013.7713.6913.7313.4016,400
Nov 27, 202013.5913.7513.5913.7313.407,300
Nov 25, 202013.5513.6913.5113.5913.265,400
Nov 24, 202013.5113.7513.5113.6813.3514,900
Nov 23, 202013.3313.5013.3313.5013.1816,700
Nov 20, 202013.1413.3113.1413.2912.9717,800
Nov 19, 202013.2613.4013.2613.3713.059,900
Nov 18, 202013.3113.5012.9513.3713.0523,000
Nov 17, 202013.1413.5613.1413.2312.913,100
Nov 16, 202012.9313.2012.9313.1612.8433,700
Nov 13, 202012.9513.0012.9312.9412.6321,100
Nov 12, 202012.8612.9512.8612.9512.641,800
Nov 11, 202012.9812.9912.9512.9512.6416,000
Nov 10, 202012.8812.9412.8512.9112.605,900
Nov 09, 202012.8812.9412.8412.8912.5814,500
Nov 06, 202012.6612.6612.5512.5912.2911,100
Nov 05, 202012.6412.7512.6212.6212.322,500
Nov 04, 202012.2512.5512.2512.4712.177,100
Nov 03, 202012.1612.2212.1612.2011.913,300
Nov 02, 202012.1112.2012.1112.1211.8312,100
Oct 30, 202012.3512.3512.0812.1311.844,700
Oct 29, 202012.4212.7912.3512.3712.0710,200
Oct 28, 202012.4212.5212.3012.3012.014,700
Oct 27, 202012.4912.5912.3412.5012.203,600
Oct 26, 202012.5412.6012.4512.4812.186,400
Oct 23, 202012.6412.6612.5612.5612.261,800
Oct 22, 202012.6212.6212.6012.6112.313,100
Oct 21, 202012.5212.6412.5212.6112.313,400
Oct 20, 202012.5812.5812.4912.4912.1936,100
Oct 19, 202012.6012.6412.4912.5512.2543,400
Oct 16, 202012.5812.6212.5812.6212.321,800
Oct 15, 202012.3412.7412.3412.5312.236,600
Oct 14, 202012.5012.7512.4812.5412.2412,300
Oct 13, 202012.5412.6212.4312.4312.1312,100
Oct 12, 202012.4212.4812.3512.4812.1821,400
Oct 09, 202012.6512.6512.4112.4112.114,000
Oct 08, 202012.5312.8412.3912.6812.389,800
Oct 07, 202012.4512.4912.4512.4812.182,900
Oct 06, 202012.2812.5112.2212.5112.215,700
Oct 05, 202012.1912.4812.0912.2511.9620,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...