Quantcast

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

FEO 
$12.27
*  
0.04
0.33%
Get FEO Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading FEO now
Exchange:NYSE

Community Rating:
View:    FEO After Hours
 
 
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 12-JUL-2018 TO 12-OCT-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 12.28 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
09/10/2018 12.71 12.75 12.69 12.695 47,504
09/07/2018 12.93 13.0899 12.65 12.65 30,547
09/06/2018 13.03 13.1899 12.88 12.88 39,814
09/05/2018 13.13 13.13 13.04 13.0646 20,690
09/04/2018 13.45 13.46 13.1 13.1 38,572
08/31/2018 13.36 13.45 13.36 13.42 16,009
08/30/2018 13.5 13.5199 13.36 13.3638 15,109
08/29/2018 13.6612 13.709 13.5601 13.62 12,741
08/28/2018 13.59 13.5999 13.5484 13.5501 8,745
08/27/2018 13.53 13.59 13.475 13.5296 14,244
08/24/2018 13.44 13.572 13.41 13.45 11,805
08/23/2018 13.54 13.54 13.4 13.4005 10,721
08/22/2018 13.43 13.5806 13.43 13.5247 16,957
08/21/2018 13.44 13.48 13.4 13.47 12,561
08/20/2018 13.2713 13.32 13.26 13.3137 14,941
08/17/2018 13.29 13.35 13.21 13.35 18,946
08/16/2018 13.36 13.4 13.32 13.349 15,082
08/15/2018 13.3601 13.51 13.2172 13.23 13,398
08/14/2018 13.5 13.5287 13.45 13.48 14,574
08/13/2018 13.75 13.7666 13.47 13.47 13,236
08/10/2018 13.91 13.91 13.76 13.7633 8,225
08/09/2018 14.01 14.01 13.94 13.9401 4,538
08/08/2018 14.07 14.16 13.94 13.94 19,845
08/07/2018 14.2 14.2 13.97 13.97 15,386
08/06/2018 14.16 14.16 13.96 14.07 38,479
08/03/2018 13.81 13.88 13.81 13.82 5,648
08/02/2018 13.87 13.9587 13.78 13.78 13,887
08/01/2018 14.02 14.116 13.88 14 21,760
07/31/2018 14.18 14.18 14.03 14.03 31,840
07/30/2018 14.18 14.2164 14.14 14.14 5,339
07/27/2018 14.16 14.22 14.13 14.13 7,606
07/26/2018 14.11 14.153 14.06 14.06 12,250
07/25/2018 14.1 14.23 13.94 14.13 22,352
07/24/2018 14.1 14.1 14.03 14.06 12,747
07/23/2018 14 14.06 13.93 14.06 18,983
07/20/2018 13.91 13.98 13.91 13.94 11,894
07/19/2018 13.84 13.84 13.7663 13.84 11,032
07/18/2018 13.93 13.93 13.78 13.821 9,362
07/17/2018 13.8 13.9 13.8 13.85 9,472
07/16/2018 13.84 13.92 13.8075 13.81 10,869
07/13/2018 13.78 13.88 13.78 13.8468 11,617
07/12/2018 13.83 13.93 13.79 13.911 30,262
*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