FEO - First Trust/Aberdeen Emerging Opportunity Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201813.8413.9213.8113.8113.8110,900
Jul 13, 201813.7813.8813.7813.8513.8511,600
Jul 12, 201813.8313.9313.7913.9113.9130,300
Jul 11, 201813.8013.8013.7513.7613.769,200
Jul 10, 201813.6813.8313.6813.8313.8329,600
Jul 09, 201813.7913.8013.7413.7713.7739,100
Jul 06, 201813.7113.7513.6813.7313.7330,700
Jul 05, 201813.6313.7913.5713.6313.6336,900
Jul 03, 201813.5913.6413.5813.5913.598,800
Jul 02, 201813.4913.5713.4513.5713.5723,600
Jun 29, 201813.6313.6613.5613.6213.6222,000
Jun 28, 201813.4713.5213.4413.4813.4821,200
Jun 27, 201813.5613.5813.4213.4213.4218,900
Jun 26, 201813.6113.6113.5613.5713.5718,000
Jun 25, 201813.6413.6413.5313.5813.5824,700
Jun 22, 201813.7513.7513.6313.6413.6426,300
Jun 22, 20180.35 Dividend
Jun 21, 201813.9814.0013.9113.9713.6246,700
Jun 20, 201813.9914.0213.9514.0113.6621,200
Jun 19, 201813.9414.0013.8213.8913.5421,700
Jun 18, 201814.1114.1113.9314.0213.6721,400
Jun 15, 201814.2114.2214.0714.0813.7357,400
Jun 14, 201814.3914.3914.2314.2513.8925,100
Jun 13, 201814.3614.3714.2814.3013.9415,000
Jun 12, 201814.3814.4114.3014.3714.0137,500
Jun 11, 201814.4214.4614.3714.4114.0519,600
Jun 08, 201814.5114.5114.3314.4514.0957,100
Jun 07, 201814.7414.7414.3414.4614.1073,400
Jun 06, 201814.7814.7814.7114.7214.3516,100
Jun 05, 201814.7014.7814.6714.7014.3322,200
Jun 04, 201814.9414.9614.5814.7414.3755,500
Jun 01, 201814.8614.9014.8414.8814.5130,600
May 31, 201814.9914.9914.7614.8714.5027,200
May 30, 201814.7715.0514.7714.7814.413,900
May 29, 201814.6814.8314.6814.7214.3525,700
May 25, 201814.8914.9514.8714.9214.557,500
May 24, 201814.8715.1314.7514.8114.4420,800
May 23, 201814.8414.8914.7914.8514.4820,500
May 22, 201814.8714.9414.8514.8814.5111,200
May 21, 201814.8614.9214.7714.8114.4423,200
May 18, 201814.9614.9614.7914.8514.4831,900
May 17, 201814.9414.9914.9114.9214.5515,300
May 16, 201814.7815.0514.7815.0114.6320,100
May 15, 201814.8714.9014.8214.8414.4721,000
May 14, 201815.0515.1214.9914.9914.6119,300
May 11, 201815.0615.1814.9014.9814.6040,000
May 10, 201814.8315.0714.8315.0714.6945,000
May 09, 201814.9114.9114.7614.8314.4626,400
May 08, 201815.1215.1214.5014.8114.4499,100
May 07, 201815.2315.2515.1915.2014.827,000
May 04, 201815.1815.3215.1815.3014.9219,400
May 03, 201815.4615.4615.2615.2914.9120,200
May 02, 201815.5915.5915.4315.4515.0620,700
May 01, 201815.6515.6615.5715.5715.185,300
Apr 30, 201815.7215.7215.6515.6515.264,200
Apr 27, 201815.7215.7415.6215.7415.358,100
Apr 26, 201815.5715.7015.5615.6715.2812,700
Apr 25, 201815.7315.7315.5515.5515.169,100
Apr 24, 201815.8315.8315.7015.7115.322,600
Apr 23, 201815.8515.8515.7215.7315.344,500
Apr 20, 201815.9815.9815.8315.8815.489,100
Apr 19, 201815.9915.9915.9515.9615.565,500
Apr 18, 201816.0016.0115.9716.0015.605,000
Apr 17, 201815.9516.0015.8916.0015.605,300
Apr 16, 201816.0416.0415.9315.9815.588,700
Apr 13, 201816.0216.0215.8615.9615.5619,800
Apr 12, 201816.1016.1016.0216.0515.657,200
Apr 11, 201815.8416.0815.8415.9815.5811,700
Apr 10, 201815.8316.0615.8316.0215.6248,200
Apr 09, 201815.9015.9115.6515.7915.3915,000
Apr 06, 201815.9015.9015.7115.7315.3410,100
Apr 05, 201815.8215.9215.8215.9115.516,300
Apr 04, 201815.7815.9415.7515.8815.4817,100
Apr 03, 201815.9415.9415.8115.8415.446,300
Apr 02, 201815.8115.8915.7415.8215.4219,600
Mar 29, 201816.2216.2215.7615.9015.5031,800
Mar 28, 201815.7515.8615.6915.8615.4618,000
Mar 27, 201816.0116.0115.8415.8415.442,600
Mar 26, 201816.1216.1215.6915.9115.5116,000
Mar 23, 201815.9715.9715.8315.8315.438,700
Mar 22, 201815.9816.0215.9315.9315.5317,400
Mar 22, 20180.35 Dividend
Mar 21, 201816.4916.5016.3916.4915.748,200
Mar 20, 201816.3816.4816.3816.4515.7011,600
Mar 19, 201816.3916.4316.3016.4315.6814,200
Mar 16, 201816.5216.5616.4916.5415.7814,500
Mar 15, 201816.6516.6616.5216.5215.7617,000
Mar 14, 201816.7416.7416.5616.6215.8619,100
Mar 13, 201816.6216.7316.6216.6915.9314,200
Mar 12, 201816.5916.7716.5616.7015.9424,700
Mar 09, 201816.4116.6016.4116.5315.7712,800
Mar 08, 201816.5216.5216.3916.4615.7123,200
Mar 07, 201816.5716.5716.3716.4515.7023,000
Mar 06, 201816.6116.7316.5916.5915.837,800
Mar 05, 201816.5816.5816.4516.5715.814,100
Mar 02, 201816.4616.5916.3016.5315.778,900
Mar 01, 201816.6116.6116.2616.5315.776,400
Feb 28, 201816.7716.7816.5116.6015.8410,800
Feb 27, 201816.8716.8716.6616.7716.0011,500
Feb 26, 201816.8616.9216.7416.9216.1510,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...