FEO - First Trust/Aberdeen Emerging Opportunity Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201913.4213.4213.3113.3813.381,800
Oct 17, 201913.3713.4113.3313.3413.344,800
Oct 16, 201913.3313.3313.2813.2813.2810,500
Oct 15, 201913.2913.4013.0713.4013.404,900
Oct 14, 201913.2413.3013.1613.2513.2512,500
Oct 11, 201913.2413.3213.2213.3213.321,400
Oct 10, 201913.0913.1813.0813.1813.188,500
Oct 09, 201913.1613.2013.0813.0813.0814,100
Oct 08, 201913.1813.2913.0913.0913.097,600
Oct 07, 201913.2613.4013.0813.1713.1732,100
Oct 04, 201913.2413.3513.2413.3413.348,700
Oct 03, 201913.1913.2613.1413.2613.2616,600
Oct 02, 201913.2713.2713.1113.2213.222,800
Oct 01, 201913.2513.3413.2413.3313.3326,400
Sep 30, 201913.2613.3313.2213.2313.2313,200
Sep 27, 201913.1313.1813.0613.1013.107,700
Sep 26, 201913.1813.2113.1313.1613.168,700
Sep 25, 201913.2013.2013.1013.1713.176,500
Sep 24, 201913.2913.3213.1713.1913.199,100
Sep 23, 201913.3213.3213.2513.2713.2714,700
Sep 20, 201913.4813.4812.8413.3413.3424,600
Sep 20, 20190.35 Dividend
Sep 19, 201913.7413.8613.7013.7713.4226,800
Sep 18, 201913.6813.8013.6713.6713.3213,400
Sep 17, 201913.7313.7913.7313.7613.418,200
Sep 16, 201913.7513.8213.7513.7613.4112,400
Sep 13, 201913.8113.8113.7713.7813.436,000
Sep 12, 201913.8113.8513.7713.7713.426,700
Sep 11, 201913.7413.7813.7013.7613.414,800
Sep 10, 201913.6713.7413.6213.6613.314,800
Sep 09, 201913.7013.7413.6513.6913.345,800
Sep 06, 201913.6213.7013.6013.7013.357,400
Sep 05, 201913.6913.6913.6013.6013.256,400
Sep 04, 201913.5513.6613.4513.6513.306,700
Sep 03, 201913.3513.4113.3513.4113.073,400
Aug 30, 201913.4513.4813.4013.4813.145,500
Aug 29, 201913.3913.4413.3913.4413.1010,500
Aug 28, 201913.3313.3913.3313.3913.052,500
Aug 27, 201913.5113.5113.3313.4013.069,200
Aug 26, 201913.4213.4213.3613.3613.023,500
Aug 23, 201913.5113.5113.3813.3813.044,100
Aug 22, 201913.4513.5413.4513.4913.155,200
Aug 21, 201913.4013.5213.3913.4913.159,500
Aug 20, 201913.3413.4213.3413.3413.003,600
Aug 19, 201913.4313.4313.1413.3613.028,400
Aug 16, 201913.3213.3613.1413.3613.026,700
Aug 15, 201913.2113.2213.1513.2012.864,900
Aug 14, 201913.2813.2813.1213.1312.8017,100
Aug 13, 201913.4013.4513.3713.4313.096,800
Aug 12, 201913.2413.4013.2413.3513.0116,700
Aug 09, 201913.3913.4013.3613.4013.063,700
Aug 08, 201913.3713.4813.3713.4513.1110,100
Aug 07, 201913.2513.3513.2213.3312.9914,200
Aug 06, 201913.3713.4213.1913.2512.9110,900
Aug 05, 201913.3613.3613.1513.1712.8416,900
Aug 02, 201913.5513.5713.4513.5013.169,000
Aug 01, 201913.6813.8013.5713.6013.2518,000
Jul 31, 201913.8613.9713.5313.6713.327,500
Jul 30, 201913.8813.8813.8013.8813.539,500
Jul 29, 201913.8213.9313.7413.9113.568,200
Jul 26, 201913.9113.9513.8813.8913.547,300
Jul 25, 201913.7913.8813.7913.7913.4410,000
Jul 24, 201913.8213.9213.7113.7113.364,500
Jul 23, 201913.8113.8813.7913.8613.516,900
Jul 22, 201913.8413.9213.7813.8013.4513,300
Jul 19, 201913.8613.8913.7513.7713.4211,000
Jul 18, 201913.9614.0613.7813.7813.4328,400
Jul 17, 201914.0214.0613.6513.9313.5863,400
Jul 16, 201914.0514.1613.9714.0113.6515,000
Jul 15, 201914.1014.1414.0414.1213.7610,600
Jul 12, 201914.1114.2114.0814.0813.7217,900
Jul 11, 201914.1814.2514.0614.0613.7012,200
Jul 10, 201914.1114.2014.1114.2013.847,000
Jul 09, 201914.0614.3014.0614.1113.752,800
Jul 08, 201914.2214.3214.1614.2013.845,300
Jul 05, 201914.3114.3514.2314.2713.9113,800
Jul 03, 201914.3614.3814.3314.3513.993,800
Jul 02, 201914.3314.4214.2414.3213.964,000
Jul 01, 201914.2414.4514.2414.3213.9614,500
Jun 28, 201914.2214.2414.0614.0613.7018,900
Jun 27, 201914.1214.2514.0314.1213.767,800
Jun 26, 201914.0214.1214.0214.0613.706,300
Jun 25, 201914.0114.1313.9013.9013.5511,500
Jun 24, 201914.0514.1914.0114.0913.7313,800
Jun 21, 201914.1514.2414.0714.0713.718,800
Jun 21, 20190.35 Dividend
Jun 20, 201914.3914.6214.3814.4913.7824,400
Jun 19, 201914.2514.3214.2314.2613.5612,200
Jun 18, 201914.2214.2814.2114.2213.525,000
Jun 17, 201913.9714.1313.9714.1013.4118,100
Jun 14, 201913.9413.9513.9413.9513.27900
Jun 13, 201913.9313.9713.8713.9713.293,800
Jun 12, 201913.9214.0513.9113.9713.293,700
Jun 11, 201914.0714.0713.9914.0013.314,700
Jun 10, 201913.8914.0013.8913.9713.295,100
Jun 07, 201913.8113.9013.8113.8913.215,500
Jun 06, 201913.9213.9213.7813.8013.124,100
Jun 05, 201913.7714.0113.7713.8813.2015,900
Jun 04, 201913.7013.8013.6913.7313.063,100
Jun 03, 201913.6913.8513.6213.6512.9812,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...