Quantcast

First Trust/Aberdeen Emerging Opportunity Fund Common Shares of Beneficial Interest Historical Stock Prices

FEO 
$12.4
*  
0.03
0.24%
Get FEO Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading FEO now
Exchange:NYSE

Community Rating:
View:    FEO 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: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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 12.55 12.583 12.40 12.40 20,306
12/11/2018 12.54 12.583 12.4 12.4 20,306
12/10/2018 12.55 12.55 12.42 12.43 19,461
12/07/2018 12.69 12.69 12.5111 12.68 20,267
12/06/2018 12.68 12.6844 12.4822 12.58 30,243
12/04/2018 12.84 12.95 12.69 12.95 54,840
12/03/2018 12.89 12.89 12.75 12.82 31,265
11/30/2018 12.7 12.8138 12.6601 12.68 21,203
11/29/2018 12.74 12.75 12.65 12.75 17,339
11/28/2018 12.67 12.74 12.64 12.65 35,507
11/27/2018 12.71 12.71 12.64 12.67 30,215
11/26/2018 12.61 12.67 12.61 12.65 30,058
11/23/2018 12.39 12.63 12.39 12.63 22,739
11/21/2018 12.46 12.55 12.42 12.55 20,338
11/20/2018 12.29 12.37 12.2767 12.37 39,136
11/19/2018 12.45 12.53 12.34 12.48 19,480
11/16/2018 12.47 12.4802 12.44 12.4802 20,463
11/15/2018 12.49 12.6121 12.13 12.45 25,842
11/14/2018 12.53 12.53 12.42 12.49 57,606
11/13/2018 12.32 12.49 12.31 12.44 43,640
11/12/2018 12.39 12.64 12.25 12.25 26,678
11/09/2018 12.37 12.4256 12.3568 12.36 26,338
11/08/2018 12.51 12.5551 12.33 12.48 13,762
11/07/2018 12.66 12.66 12.49 12.49 89,934
11/06/2018 12.53 12.53 12.482 12.53 12,266
11/05/2018 12.5 12.5 12.4 12.47 11,269
11/02/2018 12.46 12.51 12.37 12.38 27,614
11/01/2018 12.16 12.4 12.16 12.37 5,979
10/31/2018 12.09 12.1088 11.991 12.09 32,838
10/30/2018 11.95 11.96 11.9 11.95 34,983
10/29/2018 12.15 12.1848 11.94 11.95 20,334
10/26/2018 12.2 12.47 11.9801 12.04 34,506
10/25/2018 12.25 12.3799 12.24 12.28 12,154
10/24/2018 12.28 12.3499 12.11 12.22 10,154
10/23/2018 12.3 12.375 12.27 12.3 14,164
10/22/2018 12.56 12.56 12.25 12.43 12,285
10/19/2018 12.42 12.4573 12.4103 12.44 12,386
10/18/2018 12.37 12.5 12.32 12.32 37,960
10/17/2018 12.49 12.51 12.47 12.49 14,958
10/16/2018 12.52 12.52 12.339 12.47 20,002
10/15/2018 12.22 12.32 12.1786 12.27 29,284
10/12/2018 12.43 12.43 12.1501 12.23 36,412
10/11/2018 12.26 12.319 12 12.02 38,318
10/10/2018 12.6 12.6 11.95 12.22 53,416
10/09/2018 12.53 12.6495 12.52 12.52 15,508
10/08/2018 12.62 12.65 12.6 12.64 9,061
10/05/2018 12.5 12.7032 12.5 12.6248 25,902
10/04/2018 12.88 12.88 12.66 12.67 18,308
10/03/2018 13.05 13.055 12.9 12.921 30,030
10/02/2018 13.205 13.205 13.0301 13.1096 5,482
10/01/2018 13.122 13.18 13.096 13.18 12,601
09/28/2018 13.09 13.1165 13.01 13.03 26,870
09/27/2018 13.07 13.11 13.0047 13.09 20,026
09/26/2018 12.95 13.1269 12.95 12.96 39,197
09/25/2018 12.95 13 12.91 12.975 15,134
09/24/2018 12.92 12.96 12.871 12.92 21,673
09/21/2018 12.95 13.01 12.8368 13.01 17,551
09/20/2018 13.13 13.3 13.07 13.2627 47,059
09/19/2018 13.02 13.1 13.02 13.07 10,302
09/18/2018 12.91 13 12.871 13 35,278
09/17/2018 12.87 13.27 12.87 12.94 19,162
09/14/2018 13.01 13.01 12.91 12.94 15,203
09/13/2018 12.88 12.9691 12.8266 12.88 15,027
09/12/2018 12.66 12.8814 12.66 12.75 10,157
09/11/2018 12.57 12.7185 12.4 12.71 35,348
*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