First Trust/Aberdeen Emerging Opportunity Fund Common Shares of Beneficial Interestのデータ

First Trust/Aberdeen Emerging Opportunity Fund Common Shares of Beneficial Interestの基本情報

名前 First Trust/Aberdeen Emerging Opportunity Fund Common Shares of Beneficial Interest
ティッカー FEO
国 United States
上場年 nan
セクター nan

First Trust/Aberdeen Emerging Opportunity Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.75 15.49 15.53 15.66 7900.0 15.66
2021-02-12 15.48 15.39 15.39 15.45 9400.0 15.45
2021-02-11 15.6 15.42 15.54 15.5 10800.0 15.5
2021-02-10 15.59 15.4 15.47 15.46 17700.0 15.46
2021-02-09 15.54 15.28 15.41 15.42 6500.0 15.42
2021-02-08 15.52 14.91 15.0 15.52 28900.0 15.52
2021-02-05 15.03 14.8 14.83 14.96 16700.0 14.96
2021-02-04 14.85 14.7 14.85 14.76 5100.0 14.76
2021-02-03 14.81 14.6 14.6 14.67 12700.0 14.67
2021-02-02 14.66 14.6 14.65 14.64 14800.0 14.64
2021-02-01 14.74 14.27 14.74 14.43 34300.0 14.43
2021-01-29 14.76 14.52 14.71 14.68 13500.0 14.68
2021-01-28 14.89 14.72 14.76 14.72 4100.0 14.72
2021-01-27 14.75 14.5 14.68 14.72 13900.0 14.72
2021-01-26 14.95 14.63 14.8 14.79 24800.0 14.79
2021-01-25 14.86 14.74 14.82 14.76 11700.0 14.76
2021-01-22 15.09 14.58 15.0 14.65 35100.0 14.65
2021-01-21 15.26 15.15 15.26 15.18 29900.0 15.18
2021-01-20 15.3 15.06 15.11 15.11 10200.0 15.11
2021-01-19 15.09 14.9 14.9 15.09 22700.0 15.09
2021-01-15 14.87 14.56 14.56 14.85 22100.0 14.85
2021-01-14 14.84 14.32 14.32 14.62 50800.0 14.62
2021-01-13 14.39 14.3 14.3 14.36 6900.0 14.36
2021-01-12 14.37 14.25 14.25 14.27 8600.0 14.27
2021-01-11 14.33 14.02 14.27 14.23 33200.0 14.23
2021-01-08 14.53 14.39 14.39 14.45 6900.0 14.45
2021-01-07 14.45 14.28 14.35 14.4 9700.0 14.4
2021-01-06 14.5 13.8 14.31 14.3 29900.0 14.3
2021-01-05 14.49 14.25 14.49 14.27 12500.0 14.27
2021-01-04 14.48 14.28 14.4 14.39 24200.0 14.39
2020-12-31 14.35 14.17 14.24 14.32 25200.0 14.32
2020-12-30 14.4 14.0 14.4 14.03 30000.0 14.03
2020-12-29 14.37 14.22 14.37 14.28 12300.0 14.28
2020-12-28 14.31 14.2 14.27 14.26 14200.0 14.26
2020-12-24 14.21 14.08 14.08 14.18 16700.0 14.18
2020-12-23 14.33 14.1 14.29 14.19 9300.0 14.19
2020-12-22 14.38 14.2 14.38 14.23 15000.0 14.23
2020-12-21 14.67 14.39 14.41 14.6 59900.0 14.25
2020-12-18 14.5 14.35 14.5 14.49 12700.0 14.14
2020-12-17 14.6 14.41 14.41 14.6 9000.0 14.25
2020-12-16 14.41 14.32 14.32 14.35 8700.0 14.01
2020-12-15 14.41 14.16 14.37 14.3 19700.0 13.96
2020-12-14 14.41 14.33 14.41 14.33 17800.0 13.99
2020-12-11 14.42 14.29 14.36 14.33 3600.0 13.99
2020-12-10 14.35 14.23 14.23 14.35 2300.0 14.01
2020-12-09 14.29 14.17 14.29 14.2 14500.0 13.86
2020-12-08 14.33 14.31 14.31 14.31 1600.0 13.97
2020-12-07 14.5 14.15 14.3 14.34 21500.0 14.0
2020-12-04 14.42 14.29 14.29 14.38 14100.0 14.04
2020-12-03 14.25 14.17 14.2 14.25 5000.0 13.91
2020-12-02 14.19 14.02 14.04 14.19 7100.0 13.85
2020-12-01 14.28 13.78 13.8 14.0 20200.0 13.66
2020-11-30 13.77 13.69 13.7 13.73 16400.0 13.4
2020-11-27 13.75 13.59 13.59 13.73 7300.0 13.4
2020-11-25 13.69 13.51 13.55 13.59 5400.0 13.26
2020-11-24 13.75 13.51 13.51 13.68 14900.0 13.35
2020-11-23 13.5 13.33 13.33 13.5 16700.0 13.18
2020-11-20 13.31 13.14 13.14 13.29 17800.0 12.97
2020-11-19 13.4 13.26 13.26 13.37 9900.0 13.05
2020-11-18 13.5 12.95 13.31 13.37 23000.0 13.05
2020-11-17 13.56 13.14 13.14 13.23 3100.0 12.91
2020-11-16 13.2 12.93 12.93 13.16 33700.0 12.84
2020-11-13 13.0 12.93 12.95 12.94 21100.0 12.63
2020-11-12 12.95 12.86 12.86 12.95 1800.0 12.64
2020-11-11 12.99 12.95 12.98 12.95 16000.0 12.64
2020-11-10 12.94 12.85 12.88 12.91 5900.0 12.6
2020-11-09 12.94 12.84 12.88 12.89 14500.0 12.58
2020-11-06 12.66 12.55 12.66 12.59 11100.0 12.29
2020-11-05 12.75 12.62 12.64 12.62 2500.0 12.32
2020-11-04 12.55 12.25 12.25 12.47 7100.0 12.17
2020-11-03 12.22 12.16 12.16 12.2 3300.0 11.91
2020-11-02 12.2 12.11 12.11 12.12 12100.0 11.83
2020-10-30 12.35 12.08 12.35 12.13 4700.0 11.84
2020-10-29 12.79 12.35 12.42 12.37 10200.0 12.07
2020-10-28 12.52 12.3 12.42 12.3 4700.0 12.01
2020-10-27 12.59 12.34 12.49 12.5 3600.0 12.2
2020-10-26 12.6 12.45 12.54 12.48 6400.0 12.18
2020-10-23 12.66 12.56 12.64 12.56 1800.0 12.26
2020-10-22 12.62 12.6 12.62 12.61 3100.0 12.31
2020-10-21 12.64 12.52 12.52 12.61 3400.0 12.31
2020-10-20 12.58 12.49 12.58 12.49 36100.0 12.19
2020-10-19 12.64 12.49 12.6 12.55 43400.0 12.25
2020-10-16 12.62 12.58 12.58 12.62 1800.0 12.32
2020-10-15 12.74 12.34 12.34 12.53 6600.0 12.23
2020-10-14 12.75 12.48 12.5 12.54 12300.0 12.24
2020-10-13 12.62 12.43 12.54 12.43 12100.0 12.13
2020-10-12 12.48 12.35 12.42 12.48 21400.0 12.18
2020-10-09 12.65 12.41 12.65 12.41 4000.0 12.11
2020-10-08 12.84 12.39 12.53 12.68 9800.0 12.38
2020-10-07 12.49 12.45 12.45 12.48 2900.0 12.18
2020-10-06 12.51 12.22 12.28 12.51 5700.0 12.21
2020-10-05 12.48 12.09 12.19 12.25 20800.0 11.96
2020-10-02 12.3 12.16 12.28 12.22 3900.0 11.93
2020-10-01 12.6 12.09 12.09 12.29 13400.0 12.0
2020-09-30 12.07 11.93 12.03 12.05 13900.0 11.76
2020-09-29 11.98 11.86 11.91 11.96 4600.0 11.67
2020-09-28 12.06 11.91 12.06 11.94 14000.0 11.65
2020-09-25 12.0 11.89 11.91 11.89 13800.0 11.6
2020-09-24 12.1 11.86 12.04 11.97 24700.0 11.68
2020-09-23 12.28 12.11 12.24 12.11 7200.0 11.82
2020-09-22 12.6 12.02 12.47 12.23 22600.0 11.94
2020-09-21 12.97 12.68 12.72 12.97 31100.0 12.32
2020-09-18 12.93 12.8 12.81 12.83 23900.0 12.18
2020-09-17 12.97 12.86 12.93 12.88 14400.0 12.23
2020-09-16 13.1 12.99 13.04 13.0 4500.0 12.35
2020-09-15 13.07 12.94 12.94 12.95 8000.0 12.3
2020-09-14 12.96 12.8 12.8 12.91 7100.0 12.26
2020-09-11 12.8 12.76 12.8 12.78 1900.0 12.14
2020-09-10 13.13 12.71 12.76 12.71 13000.0 12.07
2020-09-09 12.99 12.75 12.92 12.78 15300.0 12.14
2020-09-08 13.05 12.76 13.02 12.89 8100.0 12.24
2020-09-04 13.43 12.75 13.43 13.07 19700.0 12.41
2020-09-03 13.47 13.13 13.42 13.46 11100.0 12.78
2020-09-02 13.54 13.36 13.5 13.38 10600.0 12.71
2020-09-01 13.71 13.18 13.18 13.57 5900.0 12.89
2020-08-31 13.32 13.04 13.04 13.14 2700.0 12.48
2020-08-28 13.28 13.04 13.14 13.06 7500.0 12.4
2020-08-27 13.19 12.94 13.15 13.03 7100.0 12.37
2020-08-26 13.26 13.14 13.24 13.22 11300.0 12.55
2020-08-25 13.25 13.16 13.16 13.19 12200.0 12.53
2020-08-24 13.19 13.01 13.12 13.18 9800.0 12.52
2020-08-21 13.01 12.92 12.98 12.98 8000.0 12.33
2020-08-20 13.02 12.89 12.89 13.0 5500.0 12.35
2020-08-19 13.02 12.97 12.97 12.99 11400.0 12.34
2020-08-18 13.1 12.97 13.03 12.97 9400.0 12.32
2020-08-17 13.14 12.97 13.0 13.03 11300.0 12.37
2020-08-14 12.94 12.86 12.93 12.88 3200.0 12.23
2020-08-13 13.05 12.87 12.87 12.97 3800.0 12.32
2020-08-12 13.08 12.7 12.82 12.88 18000.0 12.23
2020-08-11 12.67 12.6 12.66 12.66 13200.0 12.02
2020-08-10 12.69 12.55 12.61 12.65 13300.0 12.01
2020-08-07 12.67 12.47 12.65 12.59 7700.0 11.96
2020-08-06 12.68 12.6 12.65 12.61 3500.0 11.98
2020-08-05 12.64 12.57 12.57 12.61 5800.0 11.98
2020-08-04 12.57 12.41 12.49 12.51 7700.0 11.88
2020-08-03 12.51 12.4 12.48 12.51 11200.0 11.88
2020-07-31 12.49 12.35 12.47 12.39 14800.0 11.77
2020-07-30 12.54 12.44 12.46 12.53 5600.0 11.9
2020-07-29 12.57 12.46 12.53 12.57 8100.0 11.94
2020-07-28 12.43 12.31 12.31 12.43 21400.0 11.8
2020-07-27 12.32 12.27 12.27 12.32 9700.0 11.7
2020-07-24 12.3 12.17 12.3 12.25 7400.0 11.63
2020-07-23 12.33 12.25 12.32 12.33 6900.0 11.71
2020-07-22 12.3 12.25 12.26 12.29 7000.0 11.67
2020-07-21 12.33 12.2 12.31 12.2 12900.0 11.59
2020-07-20 12.29 12.13 12.29 12.21 8000.0 11.6
2020-07-17 12.29 12.11 12.16 12.29 3900.0 11.67
2020-07-16 12.19 12.13 12.13 12.18 4700.0 11.57
2020-07-15 12.3 12.2 12.3 12.26 5400.0 11.64
2020-07-14 12.21 12.15 12.18 12.21 13000.0 11.6
2020-07-13 12.32 12.2 12.23 12.2 18000.0 11.59
2020-07-10 12.27 12.18 12.24 12.2 9700.0 11.59
2020-07-09 12.22 12.17 12.22 12.22 9100.0 11.61
2020-07-08 12.24 12.1 12.17 12.21 19400.0 11.6
2020-07-07 12.19 12.07 12.08 12.12 9800.0 11.51
2020-07-06 12.2 12.06 12.1 12.19 18400.0 11.58
2020-07-02 12.1 11.95 12.0 11.95 11900.0 11.35
2020-07-01 11.95 11.79 11.79 11.95 18700.0 11.35
2020-06-30 11.87 11.72 11.82 11.81 10700.0 11.22
2020-06-29 11.77 11.67 11.72 11.75 8000.0 11.16
2020-06-26 11.8 11.63 11.74 11.66 10600.0 11.07
2020-06-25 11.82 11.64 11.64 11.7 6200.0 11.11
2020-06-24 11.85 11.61 11.78 11.69 28900.0 11.1
2020-06-23 11.92 11.81 11.81 11.87 17800.0 11.27
2020-06-22 11.89 11.59 11.81 11.78 42200.0 11.19
2020-06-19 12.34 12.16 12.34 12.22 50200.0 11.27
2020-06-18 12.29 12.0 12.04 12.17 50700.0 11.23
2020-06-17 12.03 11.91 11.91 11.99 6800.0 11.06
2020-06-16 12.49 11.91 11.97 11.95 25100.0 11.02
2020-06-15 11.76 11.66 11.76 11.75 5100.0 10.84
2020-06-12 12.09 11.71 11.96 11.73 20300.0 10.82
2020-06-11 11.77 11.66 11.68 11.66 15200.0 10.76
2020-06-10 12.04 11.95 11.96 12.0 14800.0 11.07
2020-06-09 12.03 11.82 11.92 11.97 15100.0 11.04
2020-06-08 12.0 11.83 11.86 11.99 13900.0 11.06
2020-06-05 12.05 11.71 12.03 11.8 10200.0 10.89
2020-06-04 11.88 11.64 11.64 11.7 13000.0 10.79
2020-06-03 11.8 11.63 11.73 11.67 13200.0 10.77
2020-06-02 11.6 11.53 11.56 11.55 5700.0 10.65
2020-06-01 11.42 11.3 11.42 11.37 10400.0 10.49
2020-05-29 11.45 11.25 11.45 11.34 8500.0 10.46
2020-05-28 11.46 11.29 11.32 11.3 27400.0 10.42
2020-05-27 11.5 11.1 11.5 11.32 16700.0 10.44
2020-05-26 11.46 11.21 11.46 11.28 10400.0 10.41
2020-05-22 11.15 11.02 11.13 11.12 28500.0 10.26
2020-05-21 11.49 10.82 10.94 11.49 35500.0 10.6
2020-05-20 10.94 10.87 10.87 10.94 7600.0 10.09
2020-05-19 10.91 10.66 10.66 10.79 9600.0 9.95
2020-05-18 10.75 10.62 10.72 10.73 21000.0 9.9
2020-05-15 10.52 10.44 10.44 10.49 3100.0 9.68
2020-05-14 10.55 10.31 10.31 10.47 16800.0 9.66
2020-05-13 10.69 10.39 10.58 10.43 93300.0 9.62
2020-05-12 10.86 10.47 10.79 10.5 28400.0 9.69
2020-05-11 10.88 10.64 10.74 10.69 26600.0 9.86
2020-05-08 10.92 10.75 10.81 10.77 10200.0 9.94
2020-05-07 10.76 10.53 10.61 10.75 22100.0 9.92
2020-05-06 10.6 10.49 10.6 10.56 10700.0 9.74
2020-05-05 10.8 10.37 10.37 10.54 40900.0 9.72
2020-05-04 10.65 10.39 10.65 10.42 45500.0 9.61
2020-05-01 10.54 10.36 10.5 10.54 21300.0 9.72
2020-04-30 10.75 10.56 10.63 10.67 16600.0 9.84
2020-04-29 10.74 10.37 10.48 10.74 11400.0 9.91
2020-04-28 10.59 10.04 10.59 10.53 35700.0 9.71
2020-04-27 10.51 10.41 10.51 10.48 15500.0 9.67
2020-04-24 10.59 10.45 10.59 10.51 4100.0 9.7
2020-04-23 10.63 10.48 10.55 10.56 11000.0 9.74
2020-04-22 10.55 10.34 10.55 10.43 14100.0 9.62
2020-04-21 10.6 10.3 10.3 10.37 9700.0 9.57
2020-04-20 10.74 10.47 10.47 10.49 14300.0 9.68
2020-04-17 10.84 10.44 10.84 10.5 16900.0 9.69
2020-04-16 10.72 10.45 10.45 10.47 5700.0 9.66
2020-04-15 10.79 10.42 10.52 10.52 14300.0 9.7
2020-04-14 10.96 10.74 10.75 10.78 15500.0 9.94
2020-04-13 10.79 10.47 10.47 10.64 12100.0 9.82
2020-04-09 11.17 10.56 11.17 10.63 22600.0 9.81
2020-04-08 10.55 10.13 10.13 10.48 19300.0 9.67
2020-04-07 10.56 10.22 10.56 10.22 20400.0 9.43
2020-04-06 10.31 9.92 10.31 9.92 11500.0 9.15
2020-04-03 9.75 9.52 9.75 9.6 8900.0 8.86
2020-04-02 10.07 9.69 9.91 9.73 36900.0 8.98
2020-04-01 10.03 9.58 9.58 9.82 44000.0 9.06
2020-03-31 10.07 9.9 9.97 9.92 66800.0 9.15
2020-03-30 9.91 9.33 9.88 9.79 44900.0 9.03
2020-03-27 10.04 9.69 9.89 9.78 54500.0 9.02
2020-03-26 10.62 9.78 10.62 10.04 39500.0 9.26
2020-03-25 10.07 9.28 9.28 9.87 22400.0 9.1
2020-03-24 9.47 9.08 9.08 9.17 7800.0 8.46
2020-03-23 9.42 8.64 9.38 8.77 30500.0 8.09
2020-03-20 9.48 8.7 9.3 9.41 44400.0 8.68
2020-03-19 9.77 8.93 9.67 9.44 69800.0 8.39
2020-03-18 10.49 9.5 10.31 9.85 66000.0 8.75
2020-03-17 10.96 9.87 10.34 10.72 53400.0 9.52
2020-03-16 11.33 9.12 10.95 10.26 37200.0 9.11
2020-03-13 11.92 11.38 11.73 11.45 9400.0 10.17
2020-03-12 11.5 10.15 11.0 11.5 74300.0 10.22
2020-03-11 12.33 12.0 12.23 12.01 21700.0 10.67
2020-03-10 12.65 12.08 12.49 12.36 40100.0 10.98
2020-03-09 12.86 11.8 12.86 12.48 36700.0 11.09
2020-03-06 13.51 13.28 13.37 13.36 17300.0 11.87
2020-03-05 13.89 13.5 13.74 13.5 11600.0 11.99
2020-03-04 13.95 13.72 13.74 13.94 25500.0 12.38
2020-03-03 13.74 13.29 13.35 13.7 58900.0 12.17
2020-03-02 13.35 13.05 13.2 13.23 62600.0 11.75
2020-02-28 13.74 13.14 13.69 13.4 40900.0 11.9
2020-02-27 14.34 14.02 14.34 14.04 15900.0 12.47
2020-02-26 14.54 14.37 14.54 14.37 9600.0 12.76
2020-02-25 14.67 14.4 14.63 14.56 9600.0 12.93
2020-02-24 14.75 14.48 14.48 14.61 38300.0 12.98
2020-02-21 14.85 14.6 14.85 14.84 23500.0 13.18
2020-02-20 14.82 14.75 14.77 14.82 8400.0 13.16
2020-02-19 14.83 14.75 14.81 14.81 7100.0 13.16
2020-02-18 14.79 14.65 14.76 14.68 16500.0 13.04