Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,357.50 -340.89 (-0.54%) CMC Crypto 200
1,364.71 +52.09 (+3.97%)
First Trust Income Opportunity ETF (FCEF)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 20.60 | 20.60 | 20.50 | 20.56 | 20.56 | 894 |
| 03 May 2024 | 20.38 | 20.48 | 20.38 | 20.45 | 20.45 | 1,500 |
| 02 May 2024 | 20.27 | 20.35 | 20.22 | 20.28 | 20.28 | 3,700 |
| 01 May 2024 | 20.13 | 20.34 | 20.08 | 20.17 | 20.17 | 6,800 |
| 30 Apr 2024 | 20.18 | 20.18 | 20.10 | 20.11 | 20.11 | 4,300 |
| 29 Apr 2024 | 20.13 | 20.24 | 20.13 | 20.17 | 20.17 | 2,600 |
| 26 Apr 2024 | 20.09 | 20.20 | 20.09 | 20.11 | 20.11 | 1,200 |
| 25 Apr 2024 | 19.90 | 20.02 | 19.90 | 19.95 | 19.95 | 3,300 |
| 24 Apr 2024 | 20.10 | 20.16 | 20.02 | 20.08 | 20.08 | 6,200 |
| 23 Apr 2024 | 20.05 | 20.15 | 20.04 | 20.09 | 20.09 | 2,000 |
| 22 Apr 2024 | 19.90 | 19.93 | 19.79 | 19.93 | 19.93 | 1,300 |
| 19 Apr 2024 | 19.85 | 19.85 | 19.77 | 19.77 | 19.77 | 600 |
| 18 Apr 2024 | 19.79 | 19.81 | 19.74 | 19.74 | 19.74 | 2,900 |
| 17 Apr 2024 | 19.78 | 19.78 | 19.73 | 19.73 | 19.73 | 2,200 |
| 16 Apr 2024 | 19.62 | 19.71 | 19.61 | 19.64 | 19.64 | 6,100 |
| 15 Apr 2024 | 20.00 | 20.04 | 19.67 | 19.68 | 19.68 | 5,400 |
| 12 Apr 2024 | 20.18 | 20.19 | 19.93 | 19.93 | 19.93 | 3,400 |
| 11 Apr 2024 | 20.25 | 20.30 | 20.20 | 20.20 | 20.20 | 3,500 |
| 11 Apr 2024 | 0.125 Dividend | |||||
| 10 Apr 2024 | 20.43 | 20.43 | 20.35 | 20.35 | 20.23 | 1,800 |
| 09 Apr 2024 | 20.53 | 20.63 | 20.49 | 20.53 | 20.40 | 4,000 |
| 08 Apr 2024 | 20.67 | 20.67 | 20.54 | 20.55 | 20.42 | 5,300 |
| 05 Apr 2024 | 20.49 | 20.53 | 20.48 | 20.51 | 20.38 | 4,300 |
| 04 Apr 2024 | 20.62 | 20.63 | 20.36 | 20.36 | 20.23 | 10,100 |
| 03 Apr 2024 | 20.44 | 20.57 | 20.44 | 20.48 | 20.35 | 5,200 |
| 02 Apr 2024 | 20.47 | 20.60 | 20.47 | 20.59 | 20.46 | 9,800 |
| 01 Apr 2024 | 20.16 | 20.80 | 20.16 | 20.69 | 20.56 | 10,700 |
| 28 Mar 2024 | 20.59 | 20.72 | 20.50 | 20.72 | 20.59 | 8,900 |
| 27 Mar 2024 | 20.69 | 20.69 | 20.53 | 20.58 | 20.45 | 4,000 |
| 26 Mar 2024 | 20.49 | 20.55 | 20.49 | 20.51 | 20.38 | 2,700 |
| 25 Mar 2024 | 20.46 | 20.47 | 20.42 | 20.44 | 20.31 | 4,700 |
| 22 Mar 2024 | 20.44 | 20.54 | 20.44 | 20.48 | 20.36 | 4,100 |
| 21 Mar 2024 | 20.56 | 20.57 | 20.46 | 20.48 | 20.35 | 4,400 |
| 20 Mar 2024 | 20.37 | 20.48 | 20.37 | 20.41 | 20.29 | 2,900 |
| 19 Mar 2024 | 20.25 | 20.36 | 20.25 | 20.31 | 20.19 | 1,400 |
| 18 Mar 2024 | 20.21 | 20.32 | 20.20 | 20.23 | 20.11 | 22,100 |
| 15 Mar 2024 | 20.38 | 20.38 | 20.16 | 20.24 | 20.11 | 26,500 |
| 14 Mar 2024 | 20.41 | 20.41 | 20.24 | 20.25 | 20.13 | 4,000 |
| 13 Mar 2024 | 20.48 | 20.48 | 20.43 | 20.44 | 20.31 | 600 |
| 12 Mar 2024 | 20.26 | 20.44 | 20.25 | 20.39 | 20.26 | 10,000 |
| 12 Mar 2024 | 0.125 Dividend | |||||
| 11 Mar 2024 | 20.47 | 20.50 | 20.44 | 20.44 | 20.19 | 2,700 |
| 08 Mar 2024 | 20.50 | 20.50 | 20.40 | 20.45 | 20.20 | 4,500 |
| 07 Mar 2024 | 20.56 | 20.56 | 20.42 | 20.50 | 20.25 | 15,900 |
| 06 Mar 2024 | 20.39 | 20.42 | 20.30 | 20.35 | 20.11 | 12,500 |
| 05 Mar 2024 | 20.35 | 20.36 | 20.19 | 20.25 | 20.00 | 8,100 |
| 04 Mar 2024 | 20.28 | 20.45 | 20.28 | 20.40 | 20.15 | 9,400 |
| 01 Mar 2024 | 20.32 | 20.41 | 20.30 | 20.36 | 20.11 | 21,900 |
| 29 Feb 2024 | 20.22 | 20.27 | 20.20 | 20.20 | 19.96 | 3,200 |
| 28 Feb 2024 | 20.15 | 20.19 | 20.12 | 20.12 | 19.87 | 4,800 |
| 27 Feb 2024 | 20.07 | 20.19 | 20.07 | 20.13 | 19.88 | 1,800 |
| 26 Feb 2024 | 20.19 | 20.19 | 20.09 | 20.09 | 19.84 | 6,900 |
| 23 Feb 2024 | 20.19 | 20.20 | 20.14 | 20.16 | 19.91 | 1,200 |
| 22 Feb 2024 | 20.20 | 20.21 | 20.13 | 20.13 | 19.88 | 5,000 |
| 21 Feb 2024 | 20.03 | 20.12 | 20.03 | 20.05 | 19.80 | 2,400 |
| 20 Feb 2024 | 19.94 | 20.06 | 19.94 | 19.99 | 19.75 | 1,500 |
| 16 Feb 2024 | 20.09 | 20.09 | 20.01 | 20.01 | 19.77 | 1,200 |
| 15 Feb 2024 | 20.05 | 20.12 | 20.04 | 20.04 | 19.80 | 2,400 |
| 14 Feb 2024 | 19.92 | 20.01 | 19.91 | 19.94 | 19.70 | 7,600 |
| 13 Feb 2024 | 19.84 | 19.96 | 19.83 | 19.87 | 19.62 | 5,200 |
| 13 Feb 2024 | 0.12 Dividend | |||||
| 12 Feb 2024 | 20.07 | 20.23 | 20.07 | 20.18 | 19.82 | 2,200 |
| 09 Feb 2024 | 20.02 | 20.09 | 20.02 | 20.05 | 19.68 | 4,400 |
| 08 Feb 2024 | 20.08 | 20.08 | 20.01 | 20.05 | 19.69 | 1,000 |
| 07 Feb 2024 | 19.98 | 20.15 | 19.98 | 20.07 | 19.70 | 12,600 |
| 06 Feb 2024 | 19.99 | 20.06 | 19.99 | 20.00 | 19.64 | 4,400 |
| 05 Feb 2024 | 19.92 | 19.92 | 19.89 | 19.89 | 19.53 | 2,400 |
| 02 Feb 2024 | 19.98 | 20.08 | 19.95 | 20.01 | 19.65 | 9,800 |
| 01 Feb 2024 | 19.98 | 20.05 | 19.93 | 20.03 | 19.67 | 5,900 |
| 31 Jan 2024 | 19.96 | 20.06 | 19.90 | 19.90 | 19.54 | 8,000 |
| 30 Jan 2024 | 19.95 | 20.05 | 19.95 | 20.02 | 19.66 | 6,300 |
| 29 Jan 2024 | 19.88 | 20.04 | 19.87 | 19.99 | 19.63 | 5,100 |
| 26 Jan 2024 | 19.90 | 19.90 | 19.87 | 19.87 | 19.51 | 5,900 |
| 25 Jan 2024 | 19.83 | 19.91 | 19.79 | 19.83 | 19.47 | 7,900 |
| 24 Jan 2024 | 19.80 | 19.86 | 19.74 | 19.78 | 19.42 | 3,900 |
| 23 Jan 2024 | 19.74 | 19.84 | 19.71 | 19.78 | 19.42 | 17,900 |
| 22 Jan 2024 | 19.76 | 19.83 | 19.71 | 19.76 | 19.40 | 5,300 |
| 19 Jan 2024 | 19.60 | 19.63 | 19.60 | 19.63 | 19.27 | 500 |
| 18 Jan 2024 | 19.63 | 19.67 | 19.61 | 19.61 | 19.26 | 2,700 |
| 17 Jan 2024 | 19.73 | 19.73 | 19.60 | 19.66 | 19.30 | 3,300 |
| 16 Jan 2024 | 19.83 | 19.84 | 19.73 | 19.73 | 19.37 | 3,500 |
| 12 Jan 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 19.51 | 1,900 |
| 11 Jan 2024 | 19.80 | 19.87 | 19.79 | 19.87 | 19.51 | 2,300 |
| 11 Jan 2024 | 0.12 Dividend | |||||
| 10 Jan 2024 | 19.90 | 20.02 | 19.90 | 19.98 | 19.50 | 1,300 |
| 09 Jan 2024 | 19.90 | 19.97 | 19.90 | 19.97 | 19.49 | 1,500 |
| 08 Jan 2024 | 19.92 | 19.99 | 19.88 | 19.93 | 19.45 | 8,900 |
| 05 Jan 2024 | 19.76 | 19.78 | 19.76 | 19.78 | 19.31 | 200 |
| 04 Jan 2024 | 19.81 | 19.82 | 19.69 | 19.80 | 19.32 | 10,900 |
| 03 Jan 2024 | 19.86 | 19.87 | 19.68 | 19.76 | 19.29 | 42,000 |
| 02 Jan 2024 | 19.79 | 19.83 | 19.74 | 19.79 | 19.31 | 6,800 |
| 29 Dec 2023 | 19.72 | 19.78 | 19.72 | 19.78 | 19.31 | 3,700 |
| 28 Dec 2023 | 19.81 | 19.81 | 19.77 | 19.77 | 19.30 | 2,700 |
| 27 Dec 2023 | 19.71 | 19.84 | 19.68 | 19.71 | 19.24 | 4,800 |
| 26 Dec 2023 | 19.73 | 19.80 | 19.71 | 19.74 | 19.27 | 2,300 |
| 22 Dec 2023 | 19.66 | 19.67 | 19.64 | 19.64 | 19.17 | 1,800 |
| 21 Dec 2023 | 19.61 | 19.62 | 19.50 | 19.56 | 19.09 | 5,600 |
| 20 Dec 2023 | 19.68 | 19.73 | 19.55 | 19.55 | 19.08 | 2,900 |
| 19 Dec 2023 | 19.71 | 19.71 | 19.61 | 19.71 | 19.24 | 7,100 |
| 18 Dec 2023 | 19.65 | 19.65 | 19.53 | 19.60 | 19.13 | 7,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.