FEO - First Trust/Aberdeen Emerging Opportunity Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201812.4212.4612.4112.4412.4412,400
Oct 18, 201812.3712.5012.3212.3212.3238,000
Oct 17, 201812.4912.5112.4712.4912.4915,000
Oct 16, 201812.5212.5212.3412.4712.4720,000
Oct 15, 201812.2212.3212.1812.2712.2729,300
Oct 12, 201812.4312.4312.1512.2312.2336,400
Oct 11, 201812.2612.3212.0012.0212.0238,300
Oct 10, 201812.6012.6011.9512.2212.2253,400
Oct 09, 201812.5312.6512.5212.5212.5215,500
Oct 08, 201812.6212.6512.6012.6412.649,100
Oct 05, 201812.5012.7012.5012.6212.6225,900
Oct 04, 201812.8812.8812.6612.6712.6718,300
Oct 03, 201813.0513.0612.9012.9212.9230,000
Oct 02, 201813.2113.2113.0313.1113.115,500
Oct 01, 201813.1213.1813.1013.1813.1812,600
Sep 28, 201813.0913.1213.0113.0313.0326,900
Sep 27, 201813.0713.1113.0013.0913.0920,000
Sep 26, 201812.9513.1312.9512.9612.9639,200
Sep 25, 201812.9513.0012.9112.9812.9815,100
Sep 24, 201812.9212.9612.8712.9212.9221,700
Sep 21, 201812.9513.0112.8413.0113.0117,600
Sep 21, 20180.35 Dividend
Sep 20, 201813.1313.3013.0713.2612.9147,100
Sep 19, 201813.0213.1013.0213.0712.7310,300
Sep 18, 201812.9113.0012.8713.0012.6635,300
Sep 17, 201812.8713.2712.8712.9412.6019,200
Sep 14, 201813.0113.0112.9112.9412.6015,200
Sep 13, 201812.8812.9712.8312.8812.5415,000
Sep 12, 201812.6612.8812.6612.7512.4110,200
Sep 11, 201812.5712.7212.4012.7112.3735,300
Sep 10, 201812.7112.7512.6912.7012.3647,500
Sep 07, 201812.9313.0912.6512.6512.3230,500
Sep 06, 201813.0313.1912.8812.8812.5439,800
Sep 05, 201813.1313.1313.0413.0612.7220,700
Sep 04, 201813.4513.4613.1013.1012.7538,600
Aug 31, 201813.3613.4513.3613.4213.0716,000
Aug 30, 201813.5013.5213.3613.3613.0115,100
Aug 29, 201813.6613.7113.5613.6213.2612,700
Aug 28, 201813.5913.6013.5513.5513.198,700
Aug 27, 201813.5313.5913.4813.5313.1714,200
Aug 24, 201813.4413.5713.4113.4513.0911,800
Aug 23, 201813.5413.5413.4013.4013.0510,700
Aug 22, 201813.4313.5813.4313.5213.1617,000
Aug 21, 201813.4413.4813.4013.4713.1112,600
Aug 20, 201813.2713.3213.2613.3112.9614,900
Aug 17, 201813.2913.3513.2113.3513.0018,900
Aug 16, 201813.3613.4013.3213.3513.0015,100
Aug 15, 201813.3613.5113.2213.2312.8813,400
Aug 14, 201813.5013.5313.4513.4813.1214,600
Aug 13, 201813.7513.7713.4713.4713.1113,200
Aug 10, 201813.9113.9113.7613.7613.408,200
Aug 09, 201814.0114.0113.9413.9413.574,500
Aug 08, 201814.0714.1613.9413.9413.5719,800
Aug 07, 201814.2014.2013.9713.9713.6015,400
Aug 06, 201814.1614.1613.9614.0713.7038,500
Aug 03, 201813.8713.8813.7813.8213.465,600
Aug 02, 201813.8713.9613.7813.7813.4213,900
Aug 01, 201814.0214.1213.8814.0013.6321,800
Jul 31, 201814.1814.1814.0314.0313.6631,800
Jul 30, 201814.1814.2214.1414.1413.775,300
Jul 27, 201814.1614.2214.1314.1313.767,600
Jul 26, 201814.1114.1514.0614.0613.6912,300
Jul 25, 201814.1014.2313.9414.1313.7622,400
Jul 24, 201814.1014.1014.0314.0613.6912,700
Jul 23, 201814.0014.0613.9314.0613.6919,000
Jul 20, 201813.9113.9813.9113.9413.5711,900
Jul 19, 201813.8413.8413.7713.8413.4711,000
Jul 18, 201813.9313.9313.7813.8213.469,400
Jul 17, 201813.8013.9013.8013.8513.489,500
Jul 16, 201813.8413.9213.8113.8113.4510,900
Jul 13, 201813.7813.8813.7813.8513.4811,600
Jul 12, 201813.8313.9313.7913.9113.5430,300
Jul 11, 201813.8013.8013.7513.7613.409,200
Jul 10, 201813.6813.8313.6813.8313.4629,600
Jul 09, 201813.7913.8013.7413.7713.4139,100
Jul 06, 201813.7113.7513.6813.7313.3730,700
Jul 05, 201813.6313.7913.5713.6313.2736,900
Jul 03, 201813.5913.6413.5813.5913.238,800
Jul 02, 201813.4913.5713.4513.5713.2123,600
Jun 29, 201813.6313.6613.5613.6213.2622,000
Jun 28, 201813.4713.5213.4413.4813.1221,200
Jun 27, 201813.5613.5813.4213.4213.0718,900
Jun 26, 201813.6113.6113.5613.5713.2118,000
Jun 25, 201813.6413.6413.5313.5813.2224,700
Jun 22, 201813.7513.7513.6313.6413.2826,300
Jun 22, 20180.35 Dividend
Jun 21, 201813.9814.0013.9113.9713.2646,700
Jun 20, 201813.9914.0213.9514.0113.3021,200
Jun 19, 201813.9414.0013.8213.8913.1821,700
Jun 18, 201814.1114.1113.9314.0213.3121,400
Jun 15, 201814.2114.2214.0714.0813.3657,400
Jun 14, 201814.3914.3914.2314.2513.5325,100
Jun 13, 201814.3614.3714.2814.3013.5715,000
Jun 12, 201814.3814.4114.3014.3713.6437,500
Jun 11, 201814.4214.4614.3714.4113.6819,600
Jun 08, 201814.5114.5114.3314.4513.7257,100
Jun 07, 201814.7414.7414.3414.4613.7373,400
Jun 06, 201814.7814.7814.7114.7213.9716,100
Jun 05, 201814.7014.7814.6714.7013.9522,200
Jun 04, 201814.9414.9614.5814.7413.9955,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...