NasdaqGM - Nasdaq Real Time Price USD

First Trust Income Opportunity ETF (FCEF)

22.07 -0.01 (-0.04%)
As of 12:30:59 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 22.09 22.15 22.06 22.07 22.07 6,863
Dec 12, 2024 22.11 22.12 22.08 22.08 22.08 4,300
Dec 11, 2024 0.14 Dividend
Dec 11, 2024 22.31 22.31 22.14 22.19 22.19 6,500
Dec 10, 2024 22.44 22.49 22.26 22.27 22.14 9,500
Dec 9, 2024 22.64 22.64 22.50 22.50 22.36 4,600
Dec 6, 2024 22.58 22.60 22.51 22.53 22.40 3,400
Dec 5, 2024 22.51 22.57 22.45 22.56 22.42 16,600
Dec 4, 2024 22.55 22.60 22.48 22.55 22.41 11,700
Dec 3, 2024 22.58 22.59 22.52 22.52 22.39 5,300
Dec 2, 2024 22.50 22.59 22.46 22.53 22.39 5,500
Nov 29, 2024 22.48 22.50 22.45 22.48 22.34 2,800
Nov 27, 2024 22.40 22.42 22.30 22.38 22.24 5,400
Nov 26, 2024 22.22 22.33 22.21 22.22 22.09 6,400
Nov 25, 2024 22.35 22.39 22.08 22.26 22.13 9,900
Nov 22, 2024 22.12 22.26 22.12 22.20 22.07 8,500
Nov 21, 2024 22.11 22.11 22.11 22.11 21.98 900
Nov 20, 2024 22.10 22.10 21.97 22.00 21.86 4,800
Nov 19, 2024 21.91 21.99 21.82 21.95 21.82 7,300
Nov 18, 2024 21.86 21.90 21.78 21.90 21.77 1,400
Nov 15, 2024 21.74 21.85 21.73 21.85 21.72 4,900
Nov 14, 2024 22.05 22.05 21.89 21.94 21.81 5,600
Nov 13, 2024 0.14 Dividend
Nov 13, 2024 22.16 22.16 22.04 22.06 21.93 2,200
Nov 12, 2024 22.42 22.46 22.19 22.28 22.01 9,300
Nov 11, 2024 22.46 22.49 22.31 22.47 22.20 28,600
Nov 8, 2024 22.36 22.44 22.32 22.41 22.14 5,600
Nov 7, 2024 22.07 22.28 22.07 22.25 21.98 31,700
Nov 6, 2024 22.07 22.14 22.06 22.09 21.83 1,400
Nov 5, 2024 21.95 21.98 21.87 21.93 21.67 4,300
Nov 4, 2024 22.00 22.00 21.79 21.83 21.57 10,400
Nov 1, 2024 22.00 22.01 21.90 21.90 21.63 2,900
Oct 31, 2024 22.07 22.07 21.83 21.88 21.62 3,100
Oct 30, 2024 22.02 22.05 21.90 22.03 21.76 36,200
Oct 29, 2024 22.08 22.08 21.94 21.94 21.67 2,500
Oct 28, 2024 22.19 22.19 22.06 22.09 21.83 4,500
Oct 25, 2024 22.17 22.17 22.04 22.07 21.80 2,900
Oct 24, 2024 22.19 22.19 22.07 22.08 21.82 6,000
Oct 23, 2024 22.17 22.18 22.02 22.08 21.81 5,700
Oct 22, 2024 22.16 22.29 22.16 22.23 21.96 3,600
Oct 21, 2024 22.28 22.29 22.23 22.23 21.96 1,500
Oct 18, 2024 22.34 22.35 22.26 22.30 22.03 3,700
Oct 17, 2024 22.35 22.36 22.26 22.26 22.00 4,700
Oct 16, 2024 22.29 22.33 22.27 22.27 22.01 4,300
Oct 15, 2024 22.34 22.35 22.23 22.23 21.96 4,100
Oct 14, 2024 22.28 22.31 22.23 22.24 21.97 4,500
Oct 11, 2024 0.14 Dividend
Oct 11, 2024 22.14 22.23 22.14 22.18 21.91 8,800
Oct 10, 2024 22.28 22.33 22.27 22.29 21.89 4,400
Oct 9, 2024 22.32 22.33 22.19 22.26 21.86 8,100
Oct 8, 2024 22.20 22.30 22.18 22.24 21.84 3,300
Oct 7, 2024 22.30 22.30 22.18 22.18 21.78 4,800
Oct 4, 2024 22.15 22.31 22.15 22.28 21.88 2,900
Oct 3, 2024 22.23 22.23 22.11 22.17 21.76 7,800
Oct 2, 2024 22.20 22.31 22.20 22.27 21.87 3,400
Oct 1, 2024 22.28 22.32 22.19 22.25 21.85 4,600
Sep 30, 2024 22.16 22.33 22.15 22.28 21.88 9,000
Sep 27, 2024 22.18 22.23 22.16 22.20 21.79 3,400
Sep 26, 2024 22.21 22.21 22.08 22.13 21.73 12,500
Sep 25, 2024 22.13 22.13 22.09 22.09 21.69 3,600
Sep 24, 2024 22.17 22.22 22.10 22.16 21.75 20,300
Sep 23, 2024 22.18 22.18 22.14 22.14 21.74 800
Sep 20, 2024 22.10 22.10 22.03 22.03 21.64 3,300
Sep 19, 2024 22.07 22.17 22.05 22.07 21.67 9,700
Sep 18, 2024 22.03 22.06 21.72 22.00 21.60 7,900
Sep 17, 2024 22.13 22.13 21.88 21.94 21.54 40,600
Sep 16, 2024 22.03 22.04 21.98 22.01 21.62 4,700
Sep 13, 2024 21.95 21.98 21.90 21.92 21.52 8,000
Sep 12, 2024 21.79 21.84 21.79 21.84 21.45 2,500
Sep 11, 2024 0.14 Dividend
Sep 11, 2024 21.73 21.79 21.64 21.73 21.33 12,800
Sep 10, 2024 21.78 21.87 21.69 21.85 21.32 35,000
Sep 9, 2024 21.78 21.82 21.67 21.74 21.21 12,500
Sep 6, 2024 21.77 21.81 21.60 21.66 21.14 12,600
Sep 5, 2024 21.89 21.89 21.78 21.78 21.25 4,100
Sep 4, 2024 21.92 21.93 21.83 21.83 21.30 6,000
Sep 3, 2024 21.96 21.97 21.79 21.79 21.26 8,100
Aug 30, 2024 21.81 21.99 21.81 21.89 21.36 1,800
Aug 29, 2024 21.92 21.94 21.78 21.84 21.32 9,000
Aug 28, 2024 21.75 21.79 21.70 21.70 21.18 10,100
Aug 27, 2024 21.78 21.83 21.73 21.83 21.30 3,800
Aug 26, 2024 21.75 21.90 21.75 21.80 21.27 9,600
Aug 23, 2024 21.79 21.79 21.68 21.75 21.23 5,400
Aug 22, 2024 21.74 21.74 20.02 21.58 21.06 1,500
Aug 21, 2024 21.60 21.70 21.60 21.65 21.13 4,800
Aug 20, 2024 21.65 21.65 21.52 21.60 21.08 15,400
Aug 19, 2024 21.42 21.65 21.42 21.63 21.11 6,500
Aug 16, 2024 21.52 21.52 21.52 21.52 21.00 200
Aug 15, 2024 21.48 21.50 21.43 21.47 20.95 3,600
Aug 14, 2024 21.34 21.35 21.23 21.29 20.78 4,200
Aug 13, 2024 0.13 Dividend
Aug 13, 2024 21.28 21.31 21.26 21.26 20.75 14,900
Aug 12, 2024 21.34 21.34 21.22 21.30 20.66 5,900
Aug 9, 2024 21.23 21.24 21.19 21.24 20.60 1,000
Aug 8, 2024 21.10 21.24 21.10 21.24 20.60 2,400
Aug 7, 2024 21.23 21.23 21.04 21.04 20.41 2,900
Aug 6, 2024 20.91 20.98 20.91 20.98 20.35 800
Aug 5, 2024 20.79 20.88 20.70 20.70 20.08 3,300
Aug 2, 2024 21.36 21.36 21.17 21.35 20.71 5,600
Aug 1, 2024 21.65 21.65 21.51 21.59 20.94 3,500
Jul 31, 2024 21.60 21.70 21.58 21.68 21.03 6,300
Jul 30, 2024 21.48 21.54 21.41 21.53 20.88 8,200
Jul 29, 2024 21.40 21.45 21.33 21.42 20.78 11,100
Jul 26, 2024 21.34 21.42 21.29 21.38 20.74 4,400
Jul 25, 2024 21.28 21.40 21.26 21.31 20.67 10,100
Jul 24, 2024 21.36 21.36 21.23 21.23 20.59 1,100
Jul 23, 2024 21.55 21.55 21.44 21.45 20.81 4,300
Jul 22, 2024 21.47 21.49 21.36 21.49 20.84 5,300
Jul 19, 2024 21.41 21.41 21.28 21.38 20.74 6,900
Jul 18, 2024 21.46 21.46 21.33 21.33 20.68 4,000
Jul 17, 2024 21.58 21.58 21.47 21.47 20.82 1,800
Jul 16, 2024 21.62 21.63 21.53 21.53 20.89 3,000
Jul 15, 2024 21.52 21.62 21.50 21.50 20.85 12,700
Jul 12, 2024 21.44 21.54 21.43 21.49 20.84 8,800
Jul 11, 2024 0.13 Dividend
Jul 11, 2024 21.43 21.47 21.33 21.40 20.75 20,200
Jul 10, 2024 21.32 21.48 21.32 21.42 20.65 13,300
Jul 9, 2024 21.39 21.40 21.30 21.33 20.56 19,800
Jul 8, 2024 21.29 21.37 21.24 21.31 20.54 8,600
Jul 5, 2024 21.31 21.31 21.18 21.29 20.52 9,200
Jul 3, 2024 21.14 21.25 21.14 21.24 20.48 7,200
Jul 2, 2024 21.08 21.16 21.06 21.10 20.35 4,300
Jul 1, 2024 21.05 21.14 21.04 21.11 20.35 8,000
Jun 28, 2024 20.94 21.14 20.94 21.05 20.29 1,500
Jun 27, 2024 20.98 21.04 20.92 20.99 20.23 3,600
Jun 26, 2024 20.86 20.93 20.82 20.88 20.13 9,800
Jun 25, 2024 20.99 20.99 20.88 20.93 20.18 8,400
Jun 24, 2024 20.84 20.97 20.84 20.90 20.15 10,100
Jun 21, 2024 20.88 20.93 20.83 20.85 20.10 10,200
Jun 20, 2024 20.74 20.94 20.74 20.80 20.05 10,000
Jun 18, 2024 20.91 20.91 20.75 20.78 20.04 5,300
Jun 17, 2024 20.76 21.23 20.74 20.83 20.08 10,500
Jun 14, 2024 20.75 20.87 20.75 20.82 20.07 900
Jun 13, 2024 20.87 20.95 20.81 20.89 20.14 11,900
Jun 12, 2024 21.00 21.17 20.92 20.92 20.17 10,100
Jun 11, 2024 0.13 Dividend
Jun 11, 2024 20.83 20.95 20.80 20.84 20.09 1,300
Jun 10, 2024 21.02 21.06 21.00 21.01 20.13 5,900
Jun 7, 2024 20.99 21.05 20.97 21.04 20.16 2,300
Jun 6, 2024 21.05 21.08 20.96 21.07 20.19 7,600
Jun 5, 2024 20.89 21.04 20.75 21.03 20.15 19,400
Jun 4, 2024 20.94 20.94 20.86 20.93 20.06 12,800
Jun 3, 2024 20.82 20.93 20.82 20.84 19.97 10,400
May 31, 2024 20.69 20.89 20.69 20.83 19.96 5,000
May 30, 2024 20.58 20.68 20.58 20.60 19.75 9,000
May 29, 2024 20.60 20.61 20.52 20.56 19.71 3,200
May 28, 2024 20.86 20.86 20.65 20.71 19.84 6,800
May 24, 2024 20.88 20.89 20.81 20.81 19.94 5,800
May 23, 2024 21.00 21.00 20.71 20.71 19.85 3,100
May 22, 2024 21.01 21.01 20.90 20.92 20.05 3,000
May 21, 2024 20.91 21.06 20.91 21.01 20.13 3,400
May 20, 2024 21.00 21.03 20.96 20.96 20.08 16,700
May 17, 2024 20.96 20.96 20.88 20.93 20.06 8,700
May 16, 2024 20.95 20.95 20.88 20.91 20.04 800
May 15, 2024 20.75 20.95 20.75 20.88 20.01 10,900
May 14, 2024 0.13 Dividend
May 14, 2024 20.70 20.77 20.67 20.75 19.88 2,000
May 13, 2024 20.86 20.87 20.86 20.87 19.88 300
May 10, 2024 20.81 20.82 20.79 20.82 19.83 600
May 9, 2024 20.73 20.81 20.73 20.76 19.77 1,400
May 8, 2024 20.67 20.70 20.66 20.66 19.67 700
May 7, 2024 20.65 20.72 20.58 20.65 19.67 9,200
May 6, 2024 20.60 20.60 20.50 20.56 19.58 900
May 3, 2024 20.38 20.48 20.38 20.45 19.48 1,500
May 2, 2024 20.27 20.35 20.22 20.28 19.32 3,700
May 1, 2024 20.13 20.34 20.08 20.17 19.21 6,800
Apr 30, 2024 20.18 20.18 20.10 20.11 19.16 4,300
Apr 29, 2024 20.13 20.24 20.13 20.17 19.21 2,600
Apr 26, 2024 20.09 20.20 20.09 20.11 19.16 1,200
Apr 25, 2024 19.90 20.02 19.90 19.95 19.01 3,300
Apr 24, 2024 20.10 20.16 20.02 20.08 19.13 6,200
Apr 23, 2024 20.05 20.15 20.04 20.09 19.14 2,000
Apr 22, 2024 19.90 19.93 19.79 19.93 18.99 1,300
Apr 19, 2024 19.85 19.85 19.77 19.77 18.84 600
Apr 18, 2024 19.79 19.81 19.74 19.74 18.80 2,900
Apr 17, 2024 19.78 19.78 19.73 19.73 18.79 2,200
Apr 16, 2024 19.62 19.71 19.61 19.64 18.71 6,100
Apr 15, 2024 20.00 20.04 19.67 19.68 18.75 5,400
Apr 12, 2024 20.18 20.19 19.93 19.93 18.99 3,400
Apr 11, 2024 0.13 Dividend
Apr 11, 2024 20.25 20.30 20.20 20.20 19.25 3,500
Apr 10, 2024 20.43 20.43 20.35 20.35 19.27 1,800
Apr 9, 2024 20.53 20.63 20.49 20.53 19.43 4,000
Apr 8, 2024 20.67 20.67 20.54 20.55 19.45 5,300
Apr 5, 2024 20.49 20.53 20.48 20.51 19.42 4,300
Apr 4, 2024 20.62 20.63 20.36 20.36 19.27 10,100
Apr 3, 2024 20.44 20.57 20.44 20.48 19.39 5,200
Apr 2, 2024 20.47 20.60 20.47 20.59 19.49 9,800
Apr 1, 2024 20.16 20.80 20.16 20.69 19.59 10,700
Mar 28, 2024 20.59 20.72 20.50 20.72 19.62 8,900
Mar 27, 2024 20.69 20.69 20.53 20.58 19.48 4,000
Mar 26, 2024 20.49 20.55 20.49 20.51 19.42 2,700
Mar 25, 2024 20.46 20.47 20.42 20.44 19.35 4,700
Mar 22, 2024 20.44 20.54 20.44 20.48 19.39 4,100
Mar 21, 2024 20.56 20.57 20.46 20.48 19.38 4,400
Mar 20, 2024 20.37 20.48 20.37 20.41 19.32 2,900
Mar 19, 2024 20.25 20.36 20.25 20.31 19.23 1,400
Mar 18, 2024 20.21 20.32 20.20 20.23 19.15 22,100
Mar 15, 2024 20.38 20.38 20.16 20.24 19.16 26,500
Mar 14, 2024 20.41 20.41 20.24 20.25 19.17 4,000
Mar 13, 2024 20.48 20.48 20.43 20.44 19.35 600
Mar 12, 2024 0.13 Dividend
Mar 12, 2024 20.26 20.44 20.25 20.39 19.30 10,000
Mar 11, 2024 20.47 20.50 20.44 20.44 19.23 2,700
Mar 8, 2024 20.50 20.50 20.40 20.45 19.24 4,500
Mar 7, 2024 20.56 20.56 20.42 20.50 19.29 15,900
Mar 6, 2024 20.39 20.42 20.30 20.35 19.15 12,500
Mar 5, 2024 20.35 20.36 20.19 20.25 19.05 8,100
Mar 4, 2024 20.28 20.45 20.28 20.40 19.19 9,400
Mar 1, 2024 20.32 20.41 20.30 20.36 19.15 21,900
Feb 29, 2024 20.22 20.27 20.20 20.20 19.01 3,200
Feb 28, 2024 20.15 20.19 20.12 20.12 18.93 4,800
Feb 27, 2024 20.07 20.19 20.07 20.13 18.94 1,800
Feb 26, 2024 20.19 20.19 20.09 20.09 18.90 6,900
Feb 23, 2024 20.19 20.20 20.14 20.16 18.96 1,200
Feb 22, 2024 20.20 20.21 20.13 20.13 18.94 5,000
Feb 21, 2024 20.03 20.12 20.03 20.05 18.86 2,400
Feb 20, 2024 19.94 20.06 19.94 19.99 18.81 1,500
Feb 16, 2024 20.09 20.09 20.01 20.01 18.83 1,200
Feb 15, 2024 20.05 20.12 20.04 20.04 18.86 2,400
Feb 14, 2024 19.92 20.01 19.91 19.94 18.76 7,600
Feb 13, 2024 0.12 Dividend
Feb 13, 2024 19.84 19.96 19.83 19.87 18.69 5,200
Feb 12, 2024 20.07 20.23 20.07 20.18 18.88 2,200
Feb 9, 2024 20.02 20.09 20.02 20.05 18.75 4,400
Feb 8, 2024 20.08 20.08 20.01 20.05 18.75 1,000
Feb 7, 2024 19.98 20.15 19.98 20.07 18.77 12,600
Feb 6, 2024 19.99 20.06 19.99 20.00 18.71 4,400
Feb 5, 2024 19.92 19.92 19.89 19.89 18.61 2,400
Feb 2, 2024 19.98 20.08 19.95 20.01 18.72 9,800
Feb 1, 2024 19.98 20.05 19.93 20.03 18.73 5,900
Jan 31, 2024 19.96 20.06 19.90 19.90 18.61 8,000
Jan 30, 2024 19.95 20.05 19.95 20.02 18.73 6,300
Jan 29, 2024 19.88 20.04 19.87 19.99 18.70 5,100
Jan 26, 2024 19.90 19.90 19.87 19.87 18.59 5,900
Jan 25, 2024 19.83 19.91 19.79 19.83 18.55 7,900
Jan 24, 2024 19.80 19.86 19.74 19.78 18.50 3,900
Jan 23, 2024 19.74 19.84 19.71 19.78 18.50 17,900
Jan 22, 2024 19.76 19.83 19.71 19.76 18.48 5,300
Jan 19, 2024 19.60 19.63 19.60 19.63 18.36 500
Jan 18, 2024 19.63 19.67 19.61 19.61 18.35 2,700
Jan 17, 2024 19.73 19.73 19.60 19.66 18.39 3,300
Jan 16, 2024 19.83 19.84 19.73 19.73 18.45 3,500
Jan 12, 2024 19.93 19.93 19.86 19.86 18.58 1,900
Jan 11, 2024 0.12 Dividend
Jan 11, 2024 19.80 19.87 19.79 19.87 18.59 2,300
Jan 10, 2024 19.90 20.02 19.90 19.98 18.58 1,300
Jan 9, 2024 19.90 19.97 19.90 19.97 18.57 1,500
Jan 8, 2024 19.92 19.99 19.88 19.93 18.53 8,900
Jan 5, 2024 19.76 19.78 19.76 19.78 18.39 200
Jan 4, 2024 19.81 19.82 19.69 19.80 18.41 10,900
Jan 3, 2024 19.86 19.87 19.68 19.76 18.37 42,000
Jan 2, 2024 19.79 19.83 19.74 19.79 18.40 6,800
Dec 29, 2023 19.72 19.78 19.72 19.78 18.39 3,700
Dec 28, 2023 19.81 19.81 19.77 19.77 18.38 2,700
Dec 27, 2023 19.71 19.84 19.68 19.71 18.32 4,800
Dec 26, 2023 19.73 19.80 19.71 19.74 18.35 2,300
Dec 22, 2023 19.66 19.67 19.64 19.64 18.26 1,800
Dec 21, 2023 19.61 19.62 19.50 19.56 18.19 5,600
Dec 20, 2023 19.68 19.73 19.55 19.55 18.18 2,900
Dec 19, 2023 19.71 19.71 19.61 19.71 18.32 7,100
Dec 18, 2023 19.65 19.65 19.53 19.60 18.22 7,300
Dec 15, 2023 19.79 19.79 19.55 19.65 18.27 7,700
Dec 14, 2023 19.62 19.75 19.62 19.69 18.31 2,000
Dec 13, 2023 19.19 19.44 19.13 19.44 18.08 12,100

Related Tickers