Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CEF Income Opportunity ETF FT (NQ: FCEF )

20.84 -0.17 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 14.25 14.25 14.22 14.25 4,132 +0.02(+0.11%)
May 30, 2017 14.27 14.27 14.24 14.24 1,938 -0.03(-0.18%)
May 26, 2017 14.27 14.28 14.24 14.26 4,007 -0.03(-0.20%)
May 25, 2017 14.28 14.30 14.23 14.29 11,231 +0.01(+0.10%)
May 24, 2017 14.19 14.28 14.19 14.28 23,456 +0.07(+0.50%)
May 23, 2017 14.21 14.24 14.18 14.20 17,323 +0.05(+0.35%)
May 22, 2017 14.18 14.19 14.12 14.15 8,186 +0.02(+0.15%)
May 19, 2017 14.14 14.14 14.11 14.13 9,452 +0.11(+0.75%)
May 18, 2017 14.03 14.04 14.00 14.03 6,471 -0.00(-0.00%)
May 17, 2017 14.11 14.12 14.00 14.03 7,687 -0.16(-1.12%)
May 16, 2017 14.21 14.21 14.16 14.19 43,615 +0.01(+0.09%)
May 15, 2017 14.20 14.21 14.17 14.17 26,023 +0.05(+0.39%)
May 12, 2017 14.19 14.19 14.12 14.12 17,453 -0.04(-0.29%)
May 11, 2017 14.13 14.17 14.13 14.16 1,082 -0.05(-0.33%)
May 10, 2017 14.18 14.21 14.17 14.21 27,128 +0.04(+0.29%)
May 09, 2017 14.19 14.19 14.15 14.16 21,573 -0.02(-0.11%)
May 08, 2017 14.06 14.22 14.06 14.18 46,443 +0.04(+0.31%)
May 05, 2017 14.12 14.14 14.12 14.14 23,883 +0.05(+0.35%)
May 04, 2017 14.11 14.11 14.05 14.09 8,641 -0.05(-0.33%)
May 03, 2017 14.15 14.17 14.13 14.13 46,226 +0.02(+0.14%)
May 02, 2017 14.16 14.17 14.11 14.11 48,771 +0.01(+0.05%)
May 01, 2017 14.11 14.15 14.09 14.11 8,506 -0.01(-0.09%)
Apr 28, 2017 13.99 14.13 13.99 14.12 39,502 +0.05(+0.33%)
Apr 27, 2017 14.03 14.09 14.03 14.07 12,576 +0.03(+0.19%)
Apr 26, 2017 14.03 14.09 14.03 14.05 5,165 -0.01(-0.09%)
Apr 25, 2017 14.01 14.07 14.01 14.06 10,581 +0.04(+0.28%)
Apr 24, 2017 13.98 14.03 13.96 14.02 7,297 +0.08(+0.58%)
Apr 21, 2017 13.96 13.96 13.93 13.94 72,947 -0.00(-0.00%)
Apr 20, 2017 13.91 13.94 13.89 13.94 21,600 +0.05(+0.38%)
Apr 19, 2017 13.88 13.94 13.84 13.89 8,856 +0.03(+0.24%)
Apr 18, 2017 13.85 13.87 13.85 13.85 4,006 -0.01(-0.10%)
Apr 17, 2017 13.87 13.88 13.81 13.87 277,177 +0.05(+0.33%)
Apr 13, 2017 13.89 13.89 13.82 13.82 4,575 -0.07(-0.47%)
Apr 12, 2017 13.86 13.89 13.85 13.89 18,056 -0.00(-0.00%)
Apr 11, 2017 13.86 13.89 13.86 13.89 7,254 +0.07(+0.54%)
Apr 10, 2017 13.81 13.81 13.81 13.81 555 +0.03(+0.22%)
Apr 07, 2017 13.76 13.78 13.76 13.78 1,168 +0.04(+0.29%)
Apr 06, 2017 13.76 13.76 13.74 13.74 1,910 +0.01(+0.05%)
Apr 05, 2017 13.74 13.78 13.74 13.74 12,581 +0.02(+0.14%)
Apr 04, 2017 13.70 13.72 13.68 13.72 8,940 -0.01(-0.07%)
Apr 03, 2017 13.75 13.75 13.73 13.73 2,263 +0.01(+0.04%)
Mar 31, 2017 13.71 13.74 13.71 13.72 3,029 +0.02(+0.13%)
Mar 30, 2017 13.70 13.72 13.66 13.70 14,137 +0.04(+0.28%)
Mar 29, 2017 13.69 13.70 13.67 13.67 5,394 +0.05(+0.40%)
Mar 28, 2017 13.67 13.67 13.61 13.61 29,959 +0.03(+0.19%)
Mar 27, 2017 13.56 13.59 13.56 13.59 3,530 +0.01(+0.05%)
Mar 24, 2017 13.60 13.60 13.58 13.58 1,957 -0.03(-0.24%)
Mar 23, 2017 13.62 13.62 13.60 13.61 1,351 +0.02(+0.15%)
Mar 22, 2017 13.53 13.59 13.53 13.59 6,410 +0.02(+0.15%)
Mar 21, 2017 13.70 13.70 13.57 13.57 5,670 -0.10(-0.72%)
Mar 20, 2017 13.69 13.69 13.63 13.67 9,048 +0.05(+0.38%)
Mar 17, 2017 13.61 13.63 13.60 13.62 6,660 +0.04(+0.32%)
Mar 16, 2017 13.55 13.59 13.54 13.57 5,165 +0.03(+0.21%)
Mar 15, 2017 13.47 13.55 13.46 13.55 16,490 +0.10(+0.78%)
Mar 14, 2017 13.44 13.45 13.41 13.44 4,503 -0.06(-0.44%)
Mar 13, 2017 13.52 13.52 13.48 13.50 5,786 +0.05(+0.34%)
Mar 10, 2017 13.48 13.50 13.45 13.45 5,301 +0.01(+0.10%)
Mar 09, 2017 13.44 13.47 13.44 13.44 3,433 -0.16(-1.20%)
Mar 08, 2017 13.66 13.66 13.60 13.60 6,912 -0.10(-0.72%)
Mar 07, 2017 13.68 13.72 13.67 13.70 8,411 -0.01(-0.10%)
Mar 06, 2017 13.72 13.72 13.70 13.72 2,196 -0.01(-0.04%)
Mar 03, 2017 13.72 13.72 13.72 13.72 2,600 -0.01(-0.10%)
Mar 02, 2017 13.78 13.78 13.70 13.74 13,514 -0.06(-0.44%)
Mar 01, 2017 13.76 13.81 13.76 13.80 5,876 +0.11(+0.82%)
Feb 28, 2017 13.75 13.75 13.62 13.68 85,753 -0.04(-0.26%)
Feb 27, 2017 13.75 13.75 13.71 13.72 7,111 +0.03(+0.22%)
Feb 24, 2017 13.69 13.70 13.67 13.69 4,153 -0.01(-0.10%)
Feb 23, 2017 13.71 13.71 13.68 13.70 8,057 +0.05(+0.34%)
Feb 22, 2017 13.65 13.66 13.62 13.66 6,456 +0.01(+0.05%)
Feb 21, 2017 13.63 13.65 13.63 13.65 8,131 +0.06(+0.43%)
Feb 17, 2017 13.59 13.59 13.59 0 +0.04(+0.29%)
Feb 16, 2017 13.62 13.62 13.55 13.55 2,073 -0.07(-0.50%)
Feb 15, 2017 13.66 13.66 13.62 13.62 5,054 -0.02(-0.12%)
Feb 14, 2017 13.62 13.64 13.61 13.64 9,713 +0.00(+0.00%)
Feb 13, 2017 13.65 13.65 13.59 13.64 6,556 +0.05(+0.34%)
Feb 10, 2017 13.60 13.61 13.58 13.59 20,063 +0.08(+0.62%)
Feb 09, 2017 13.54 13.54 13.51 13.51 6,946 +0.01(+0.10%)
Feb 08, 2017 13.49 13.49 13.49 13.49 421 -0.05(-0.34%)
Feb 07, 2017 13.55 13.55 13.54 13.54 1,589 -0.06(-0.44%)
Feb 06, 2017 13.52 13.60 13.52 13.60 5,167 +0.06(+0.45%)
Feb 03, 2017 13.49 13.54 13.48 13.54 33,240 +0.07(+0.48%)
Feb 02, 2017 13.46 13.47 13.42 13.47 11,009 +0.01(+0.10%)
Feb 01, 2017 13.43 13.46 13.43 13.46 6,035 +0.07(+0.54%)
Jan 31, 2017 13.39 13.39 13.35 13.39 8,427 +0.03(+0.25%)
Jan 30, 2017 13.35 13.36 13.35 13.36 1,002 -0.08(-0.59%)
Jan 26, 2017 13.44 13.44 13.44 145 +0.02(+0.15%)
Jan 25, 2017 13.40 13.42 13.36 13.42 7,386 +0.09(+0.71%)
Jan 24, 2017 13.30 13.32 13.30 13.32 3,396 +0.06(+0.46%)
Jan 23, 2017 13.20 13.26 13.20 13.26 3,247 +0.02(+0.18%)
Jan 20, 2017 13.20 13.27 13.20 13.24 16,520 +0.03(+0.25%)
Jan 19, 2017 13.27 13.27 13.18 13.20 11,699 -0.05(-0.34%)
Jan 18, 2017 13.28 13.28 13.12 13.25 42,351 -0.02(-0.17%)
Jan 17, 2017 13.24 13.28 13.24 13.27 3,502 +0.03(+0.20%)
Jan 13, 2017 13.25 13.25 13.25 0 +0.02(+0.14%)
Jan 12, 2017 13.30 13.30 13.19 13.23 23,596 -0.01(-0.10%)
Jan 11, 2017 13.24 13.24 13.24 13.24 2,117 +0.01(+0.05%)
Jan 10, 2017 13.21 13.23 13.21 13.23 2,112 +0.03(+0.20%)
Jan 09, 2017 13.20 13.21 13.19 13.21 5,029 +0.01(+0.10%)
Jan 06, 2017 13.16 13.19 13.16 13.19 1,001 +0.07(+0.54%)
Jan 05, 2017 13.14 13.14 13.11 13.12 6,704 +0.05(+0.35%)
Jan 04, 2017 13.19 13.21 13.06 13.08 19,718 -0.01(-0.05%)
Jan 03, 2017 13.06 13.08 13.06 13.08 930 +0.09(+0.67%)
Dec 30, 2016 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 29, 2016 12.98 13.00 12.98 13.00 1,001 +0.00(+0.03%)
Dec 28, 2016 12.99 12.99 12.99 12.99 523 -0.01(-0.05%)
Dec 27, 2016 13.03 13.03 13.00 13.00 2,620 +0.01(+0.05%)
Dec 23, 2016 12.99 12.99 12.99 0 +0.06(+0.45%)
Dec 22, 2016 12.97 12.97 12.93 12.93 616,721 +0.00(+0.03%)
Dec 21, 2016 12.94 12.94 12.93 12.93 13,403 -0.01(-0.06%)
Dec 20, 2016 12.94 12.94 12.88 12.94 47,622 +0.05(+0.38%)
Dec 19, 2016 12.93 12.93 12.89 12.89 88,261 +0.01(+0.07%)
Dec 16, 2016 12.89 12.89 12.87 12.88 23,465 +0.03(+0.25%)
Dec 15, 2016 12.85 12.85 12.83 12.85 3,753 +0.00(+0.00%)
Dec 14, 2016 12.82 12.89 12.82 12.85 9,936 -0.05(-0.35%)
Dec 13, 2016 12.86 12.97 12.83 12.89 14,471 +0.08(+0.66%)
Dec 12, 2016 12.78 12.84 12.78 12.81 27,157 -0.05(-0.40%)
Dec 09, 2016 12.86 12.86 12.84 12.86 114,957 +0.04(+0.35%)
Dec 08, 2016 12.82 12.91 12.76 12.82 15,925 -0.01(-0.10%)
Dec 07, 2016 12.76 12.83 12.73 12.83 2,761 +0.08(+0.61%)
Dec 06, 2016 12.66 13.93 12.66 12.75 187,010 +0.09(+0.71%)
Dec 05, 2016 12.66 12.66 12.66 12.66 1,547 +0.04(+0.31%)
Dec 02, 2016 12.62 12.62 12.62 12.62 1,547 +0.02(+0.19%)
Dec 01, 2016 12.65 12.65 12.60 12.60 2,337 -0.07(-0.56%)
Nov 30, 2016 12.67 12.67 12.67 12.67 944 +0.02(+0.12%)
Nov 29, 2016 12.66 12.66 12.66 12.66 309 -0.06(-0.46%)
Nov 28, 2016 12.73 12.73 12.70 12.71 3,250 -0.01(-0.10%)
Nov 25, 2016 12.71 12.73 12.71 12.73 11,423 +0.08(+0.61%)
Nov 23, 2016 12.65 12.65 12.65 0 -0.01(-0.05%)
Nov 22, 2016 12.64 12.66 12.64 12.66 6,965 +0.06(+0.51%)
Nov 21, 2016 12.59 12.59 12.59 12.59 1,167 +0.08(+0.67%)
Nov 18, 2016 12.49 12.51 12.49 12.51 20,081 +0.00(+0.00%)
Nov 17, 2016 12.50 13.72 12.49 12.51 12,453 +0.03(+0.26%)
Nov 16, 2016 12.48 12.48 12.48 12.48 1,541 +0.07(+0.57%)
Nov 15, 2016 14.76 14.76 12.40 12.40 2,848 +0.10(+0.84%)
Nov 14, 2016 12.34 12.35 12.30 12.30 21,554 -0.05(-0.37%)
Nov 11, 2016 12.35 12.35 12.35 12.35 963 -0.09(-0.71%)
Nov 10, 2016 12.48 12.48 12.42 12.44 11,005 -0.02(-0.20%)
Nov 09, 2016 12.42 12.46 12.42 12.46 934 +0.09(+0.72%)
Nov 08, 2016 12.37 12.37 12.37 12.37 389 +0.15(+1.21%)
Nov 07, 2016 12.25 12.33 12.22 12.22 4,716 +0.04(+0.36%)
Nov 04, 2016 12.17 12.22 12.17 12.18 2,257 -0.03(-0.28%)
Nov 03, 2016 12.21 12.25 12.21 12.22 3,409 -0.16(-1.27%)
Nov 02, 2016 12.37 12.37 12.37 12.37 3,097 -0.18(-1.46%)
Oct 31, 2016 12.56 12.56 12.56 40 -0.08(-0.64%)
Oct 27, 2016 12.64 12.64 12.64 0 -0.07(-0.56%)
Oct 26, 2016 12.72 13.81 12.70 12.71 15,800 -0.04(-0.35%)
Oct 25, 2016 12.78 12.78 12.75 12.75 3,323 +0.04(+0.33%)
Oct 21, 2016 12.73 12.71 12.71 12.71 1,245 +0.02(+0.12%)
Oct 20, 2016 12.65 12.71 12.65 12.69 3,003 +0.05(+0.40%)
Oct 18, 2016 12.64 12.64 12.64 12.64 6,101 -0.03(-0.25%)
Oct 17, 2016 12.67 12.67 12.67 12.67 1,173 -0.06(-0.45%)
Oct 14, 2016 12.72 12.73 12.72 12.73 5,084 +0.01(+0.10%)
Oct 13, 2016 12.74 12.76 12.71 12.72 2,018 -0.04(-0.28%)
Oct 12, 2016 12.85 12.85 12.75 12.75 7,822 -0.08(-0.62%)
Oct 11, 2016 12.83 12.83 12.83 12.83 782 -0.26(-1.95%)
Oct 10, 2016 12.96 13.39 12.96 13.09 7,822 +0.18(+1.39%)
Oct 06, 2016 12.91 12.91 12.91 12.91 469 +0.03(+0.20%)
Oct 05, 2016 12.89 12.89 12.89 12.89 3,911 -0.03(-0.20%)
Oct 03, 2016 12.91 12.91 12.91 12.91 1,564 +0.06(+0.50%)
Sep 30, 2016 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.