Quantcast

Wells Fargo Income Opportunities Fund Common Shares Historical Stock Prices

EAD 
$8.11
*  
0.03
0.37%
Get EAD Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading EAD now
Exchange:AMEX

Community Rating:
View:    EAD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 19-AUG-2018 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.135 8.1475 8.08 8.11 108,884
08/19/2019 8.1 8.1475 8.08 8.11 112,157
08/16/2019 8.05 8.11 8.04 8.08 114,396
08/15/2019 8.04 8.07 8.01 8.04 180,279
08/14/2019 8.16 8.18 8.03 8.05 208,464
08/13/2019 8.16 8.2154 8.16 8.18 85,748
08/12/2019 8.16 8.19 8.155 8.16 146,207
08/09/2019 8.16 8.26 8.15 8.25 178,327
08/08/2019 8.15 8.2 8.13 8.18 159,106
08/07/2019 8.24 8.24 8.11 8.14 316,450
08/06/2019 8.25 8.26 8.22 8.26 110,580
08/05/2019 8.27 8.27 8.19 8.21 145,937
08/02/2019 8.27 8.32 8.2641 8.31 331,790
08/01/2019 8.27 8.34 8.2552 8.32 311,724
07/31/2019 8.25 8.31 8.25 8.27 297,275
07/30/2019 8.23 8.27 8.23 8.25 119,835
07/29/2019 8.23 8.26 8.23 8.26 168,331
07/26/2019 8.27 8.27 8.22 8.23 103,683
07/25/2019 8.24 8.24 8.21 8.21 89,781
07/24/2019 8.25 8.25 8.21 8.22 131,147
07/23/2019 8.23 8.23 8.2 8.22 126,653
07/22/2019 8.28 8.3 8.23 8.23 92,590
07/19/2019 8.18 8.27 8.18 8.24 155,831
07/18/2019 8.23 8.26 8.18 8.18 174,490
07/17/2019 8.26 8.26 8.24 8.24 116,125
07/16/2019 8.26 8.27 8.23 8.26 111,324
07/15/2019 8.27 8.28 8.25 8.28 126,702
07/12/2019 8.23 8.27 8.23 8.26 87,288
07/11/2019 8.27 8.2961 8.21 8.23 185,637
07/10/2019 8.27 8.305 8.27 8.27 153,585
07/09/2019 8.24 8.28 8.221 8.23 127,205
07/08/2019 8.26 8.29 8.21 8.21 178,911
07/05/2019 8.24 8.27 8.24 8.25 106,636
07/03/2019 8.28 8.2963 8.26 8.29 73,586
07/02/2019 8.28 8.31 8.275 8.31 139,571
07/01/2019 8.25 8.31 8.21 8.26 184,264
06/28/2019 8.21 8.29 8.21 8.24 280,456
06/27/2019 8.28 8.28 8.195 8.21 179,412
06/26/2019 8.17 8.27 8.11 8.25 296,397
06/25/2019 8.18 8.19 8.11 8.13 280,152
06/24/2019 8.29 8.29 8.13 8.15 252,389
06/21/2019 8.11 8.15 8.11 8.13 392,700
06/20/2019 8.07 8.15 8.07 8.12 380,757
06/19/2019 8 8.07 8 8.07 161,614
06/18/2019 8 8.06 8 8.02 177,090
06/17/2019 7.99 8.01 7.96 7.99 252,440
06/14/2019 7.96 8.01 7.94 7.97 125,622
06/13/2019 8 8.02 7.96 7.97 145,603
06/12/2019 8.05 8.06 8.01 8.03 127,715
06/11/2019 8.08 8.08 8.01 8.01 203,028
06/10/2019 8.03 8.08 8.02 8.03 156,517
06/07/2019 8.08 8.09 7.96 8.03 338,126
06/06/2019 8 8.06 8 8.05 126,928
06/05/2019 7.94 8.04 7.93 8 174,139
06/04/2019 7.77 7.95 7.77 7.95 429,069
06/03/2019 7.92 7.92 7.75 7.75 308,560
05/31/2019 7.97 7.98 7.8 7.82 354,054
05/30/2019 7.97 8.03 7.97 8.02 202,919
05/29/2019 8.04 8.04 7.97 7.97 118,647
05/28/2019 8.05 8.1 8 8.02 169,768
05/24/2019 8.04 8.06 8.04 8.05 113,679
05/23/2019 7.99 8.04 7.9784 8.04 161,457
05/22/2019 8 8.06 7.9801 8.02 118,767
05/21/2019 7.96 8.03 7.95 7.995 167,748
05/20/2019 7.94 7.98 7.94 7.94 112,343
05/17/2019 7.99 7.99 7.93 7.94 125,276
05/16/2019 8.03 8.06 7.96 8 166,365
05/15/2019 7.99 8.04 7.99 8.03 113,340
05/14/2019 7.96 8.06 7.96 8.03 129,338
05/13/2019 8.02 8.02 7.93 7.97 182,094
05/10/2019 8.06 8.11 8.05 8.09 139,423
05/09/2019 8.06 8.07 8.03 8.06 182,480
05/08/2019 8.07 8.15 8.06 8.08 154,383
05/07/2019 8.09 8.11 8.04 8.07 204,628
05/06/2019 8.14 8.15 8.0435 8.11 108,793
05/03/2019 8.15 8.16 8.12 8.14 100,638
05/02/2019 8.13 8.16 8.04 8.13 315,828
05/01/2019 8.14 8.14 8.1 8.12 196,147
04/30/2019 8.02 8.09 8.016 8.09 231,188
04/29/2019 7.98 8.04 7.98 8 168,829
04/26/2019 8 8.01 7.965 7.99 177,874
04/25/2019 7.98 8.0199 7.96 8.01 309,956
04/24/2019 7.97 7.99 7.96 7.99 119,857
04/23/2019 7.92 7.98 7.9049 7.97 184,986
04/22/2019 7.91 7.94 7.88 7.92 147,920
04/18/2019 7.84 7.96 7.84 7.91 335,352
04/17/2019 7.91 7.92 7.88 7.88 254,151
04/16/2019 7.94 7.95 7.91 7.93 215,245
04/15/2019 7.95 7.95 7.93 7.95 98,509
04/12/2019 7.94 7.97 7.94 7.96 153,556
04/11/2019 7.95 7.97 7.91 7.95 174,225
04/10/2019 7.98 8.01 7.97 8.01 295,531
04/09/2019 7.98 7.98 7.96 7.97 160,781
04/08/2019 7.99 7.99 7.97 7.98 246,069
04/05/2019 7.97 8.005 7.97 7.99 200,113
04/04/2019 8 8 7.97 7.99 95,994
04/03/2019 7.95 8 7.9413 7.99 263,398
04/02/2019 7.97 7.97 7.94 7.95 189,989
04/01/2019 7.9 7.97 7.8862 7.94 320,382
03/29/2019 7.88 7.905 7.88 7.88 195,626
03/28/2019 7.88 7.9 7.88 7.88 294,634
03/27/2019 7.88 7.9 7.86 7.86 282,044
03/26/2019 7.83 7.89 7.83 7.85 175,438
03/25/2019 7.86 7.87 7.83 7.85 158,385
03/22/2019 7.85 7.885 7.85 7.87 144,686
03/21/2019 7.85 7.89 7.85 7.86 635,783
03/20/2019 7.76 7.88 7.7599 7.87 726,098
03/19/2019 7.8 7.8 7.75 7.75 246,671
03/18/2019 7.78 7.81 7.77 7.78 261,654
03/15/2019 7.79 7.8 7.77 7.78 258,065
03/14/2019 7.83 7.83 7.77 7.79 273,394
03/13/2019 7.81 7.85 7.8 7.8 230,126
03/12/2019 7.77 7.81 7.7629 7.78 475,466
03/11/2019 7.76 7.79 7.7391 7.77 380,241
03/08/2019 7.82 7.82 7.79 7.8 321,646
03/07/2019 7.85 7.85 7.82 7.84 186,671
03/06/2019 7.9 7.9 7.835 7.85 319,533
03/05/2019 7.86 7.9 7.86 7.88 305,537
03/04/2019 7.91 7.9174 7.86 7.86 292,136
03/01/2019 7.94 7.94 7.88 7.91 276,682
02/28/2019 7.9 7.9 7.85 7.9 223,640
02/27/2019 7.89 7.91 7.84 7.9 306,197
02/26/2019 7.88 7.9 7.88 7.89 186,859
02/25/2019 7.87 7.92 7.86 7.89 234,506
02/22/2019 7.79 7.87 7.77 7.85 296,485
02/21/2019 7.8 7.8 7.75 7.77 305,725
02/20/2019 7.76 7.83 7.74 7.78 252,833
02/19/2019 7.8 7.8 7.76 7.76 150,433
02/15/2019 7.74 7.82 7.74 7.79 171,924
02/14/2019 7.75 7.79 7.73 7.75 186,128
02/13/2019 7.77 7.77 7.71 7.76 270,937
02/12/2019 7.73 7.8 7.73 7.78 284,048
02/11/2019 7.71 7.76 7.7 7.76 244,770
02/08/2019 7.71 7.72 7.68 7.71 275,303
02/07/2019 7.73 7.73 7.7 7.71 239,972
02/06/2019 7.76 7.77 7.74 7.74 213,824
02/05/2019 7.75 7.77 7.74 7.76 179,827
02/04/2019 7.75 7.755 7.715 7.75 288,899
02/01/2019 7.74 7.77 7.722 7.75 351,144
01/31/2019 7.68 7.74 7.66 7.74 674,044
01/30/2019 7.59 7.69 7.575 7.68 536,777
01/29/2019 7.59 7.59 7.55 7.57 275,369
01/28/2019 7.51 7.6 7.495 7.59 287,376
01/25/2019 7.48 7.54 7.48 7.51 392,312
01/24/2019 7.49 7.53 7.45 7.47 947,554
01/23/2019 7.51 7.5306 7.48 7.49 571,615
01/22/2019 7.54 7.54 7.51 7.51 454,341
01/18/2019 7.54 7.58 7.54 7.54 204,609
01/17/2019 7.5 7.555 7.5 7.53 291,608
01/16/2019 7.56 7.56 7.53 7.54 228,584
01/15/2019 7.55 7.57 7.5445 7.56 171,203
01/14/2019 7.6 7.615 7.59 7.61 138,939
01/11/2019 7.62 7.645 7.61 7.63 266,881
01/10/2019 7.62 7.64 7.6 7.64 245,185
01/09/2019 7.66 7.67 7.63 7.635 150,163
01/08/2019 7.7 7.75 7.63 7.66 184,698
01/07/2019 7.54 7.69 7.5344 7.63 198,716
01/04/2019 7.44 7.53 7.44 7.48 160,106
01/03/2019 7.37 7.42 7.37 7.4 313,282
01/02/2019 7.24 7.43 7.2375 7.42 343,252
12/31/2018 7.33 7.34 7.17 7.23 623,060
12/28/2018 7.04 7.34 7.03 7.34 442,256
12/27/2018 7.01 7.09 6.99 7.04 330,947
12/26/2018 6.99 7.1101 6.98 7.07 354,850
12/24/2018 6.95 7.01 6.95 6.99 218,321
12/21/2018 7 7.07 6.91 6.95 574,297
12/20/2018 7.17 7.1755 6.93 7.02 407,692
12/19/2018 7.23 7.2462 7.185 7.19 370,284
12/18/2018 7.24 7.28 7.2 7.24 389,039
12/17/2018 7.39 7.4 7.25 7.25 605,008
12/14/2018 7.43 7.47 7.42 7.42 328,400
12/13/2018 7.56 7.57 7.53 7.56 136,832
12/12/2018 7.53 7.6 7.53 7.57 148,033
12/11/2018 7.59 7.59 7.5 7.53 270,871
12/10/2018 7.52 7.58 7.5 7.57 209,760
12/07/2018 7.53 7.61 7.53 7.56 94,044
12/06/2018 7.56 7.5899 7.52 7.55 215,351
12/04/2018 7.6 7.63 7.55 7.61 240,754
12/03/2018 7.59 7.64 7.58 7.62 238,156
11/30/2018 7.53 7.55 7.5 7.5 268,060
11/29/2018 7.52 7.55 7.45 7.54 164,248
11/28/2018 7.5 7.54 7.46 7.52 225,289
11/27/2018 7.48 7.49 7.45 7.46 154,986
11/26/2018 7.52 7.54 7.47 7.52 115,090
11/23/2018 7.43 7.48 7.41 7.48 85,197
11/21/2018 7.48 7.51 7.43 7.43 152,324
11/20/2018 7.5 7.5 7.44 7.49 165,782
11/19/2018 7.54 7.56 7.49 7.51 551,494
11/16/2018 7.6 7.6 7.54 7.54 177,801
11/15/2018 7.56 7.62 7.54 7.6 208,896
11/14/2018 7.69 7.69 7.58 7.58 149,817
11/13/2018 7.7 7.73 7.6601 7.69 98,550
11/12/2018 7.76 7.82 7.7042 7.76 128,099
11/09/2018 7.83 7.84 7.75 7.78 139,976
11/08/2018 7.74 7.83 7.74 7.83 199,489
11/07/2018 7.74 7.75 7.7265 7.74 117,004
11/06/2018 7.72 7.74 7.7 7.73 113,558
11/05/2018 7.73 7.75 7.69 7.73 63,753
11/02/2018 7.64 7.72 7.63 7.7 287,134
11/01/2018 7.56 7.67 7.5425 7.67 270,745
10/31/2018 7.55 7.63 7.49 7.49 663,545
10/30/2018 7.54 7.56 7.52 7.54 240,157
10/29/2018 7.6 7.6201 7.57 7.57 267,864
10/26/2018 7.59 7.6 7.565 7.6 206,623
10/25/2018 7.64 7.64 7.5899 7.61 347,291
10/24/2018 7.68 7.68 7.6 7.63 215,638
10/23/2018 7.64 7.69 7.61 7.68 518,011
10/22/2018 7.68 7.71 7.62 7.66 300,464
10/19/2018 7.72 7.735 7.66 7.69 310,605
10/18/2018 7.76 7.76 7.7 7.72 187,591
10/17/2018 7.79 7.79 7.74 7.745 218,810
10/16/2018 7.75 7.79 7.73 7.77 355,680
10/15/2018 7.69 7.73 7.67 7.73 197,625
10/12/2018 7.78 7.82 7.69 7.69 184,810
10/11/2018 7.73 7.805 7.72 7.79 147,769
10/10/2018 7.85 7.853 7.72 7.72 207,657
10/09/2018 7.85 7.92 7.85 7.85 123,742
10/08/2018 7.87 7.9 7.85 7.85 214,029
10/05/2018 7.97 7.97 7.86 7.87 313,621
10/04/2018 8.01 8.01 7.91 7.95 204,760
10/03/2018 8.04 8.05 8.02 8.02 113,922
10/02/2018 8.02 8.06 7.996 8.03 155,466
10/01/2018 7.95 8.04 7.94 8.04 211,676
09/28/2018 8 8.01 7.92 7.92 444,506
09/27/2018 7.98 8.03 7.96 8.03 111,985
09/26/2018 7.98 7.99 7.96 7.96 118,048
09/25/2018 7.98 8 7.96 7.97 158,397
09/24/2018 8 8 7.97 7.97 220,927
09/21/2018 8.06 8.06 8 8 115,838
09/20/2018 8.02 8.07 8.01 8.07 132,135
09/19/2018 8.03 8.04 8.02 8.02 89,871
09/18/2018 8.03 8.05 8.02 8.03 127,529
09/17/2018 8.04 8.05 8.01 8.03 148,940
09/14/2018 8.03 8.06 8.0011 8.06 88,487
09/13/2018 8.06 8.09 8.06 8.08 126,842
09/12/2018 8.07 8.07 8.05 8.06 125,361
09/11/2018 8.06 8.07 8 8.07 57,360
09/10/2018 8.07 8.07 8.04 8.06 118,831
09/07/2018 8.06 8.07 8.03 8.06 100,714
09/06/2018 8.04 8.08 8.04 8.07 122,302
09/05/2018 8.08 8.08 8.02 8.02 242,819
09/04/2018 8.06 8.08 8.05 8.07 185,000
08/31/2018 8.02 8.08 8.02 8.04 154,838
08/30/2018 8.06 8.07 8.03 8.03 145,993
08/29/2018 8.04 8.06 8.04 8.05 168,577
08/28/2018 8.03 8.07 8.03 8.04 200,383
08/27/2018 8.02 8.04 8.02 8.02 181,828
08/24/2018 8.02 8.04 8.02 8.04 106,618
08/23/2018 8.02 8.0305 8.01 8.01 74,676
08/22/2018 8.02 8.04 8.01 8.04 94,397
08/21/2018 8 8.0399 7.99 8.02 202,606
08/20/2018 7.98 8.01 7.98 8.005 102,182
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio