CEF Income Opportunity ETF FT (NQ: FCEF )

20.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 20.05 20.15 20.04 20.09 1,965 +0.16(+0.79%)
Apr 22, 2024 19.90 19.93 19.79 19.93 1,282 +0.16(+0.80%)
Apr 19, 2024 19.85 19.85 19.77 19.77 582 +0.04(+0.18%)
Apr 18, 2024 19.79 19.81 19.74 19.74 2,862 +0.01(+0.07%)
Apr 17, 2024 19.78 19.78 19.73 19.73 2,220 +0.09(+0.44%)
Apr 16, 2024 19.62 19.71 19.61 19.64 6,110 -0.04(-0.23%)
Apr 15, 2024 20.00 20.04 19.68 19.68 5,439 -0.25(-1.24%)
Apr 12, 2024 20.18 20.18 19.93 19.93 3,382 -0.27(-1.35%)
Apr 11, 2024 20.25 20.30 20.20 20.20 3,454 -0.02(-0.10%)
Apr 10, 2024 20.30 20.30 20.23 20.23 1,843 -0.18(-0.86%)
Apr 09, 2024 20.40 20.50 20.36 20.40 4,030 -0.02(-0.09%)
Apr 08, 2024 20.54 20.54 20.41 20.42 5,313 +0.03(+0.17%)
Apr 05, 2024 20.36 20.40 20.35 20.38 4,293 +0.15(+0.74%)
Apr 04, 2024 20.49 20.50 20.23 20.23 10,141 -0.12(-0.59%)
Apr 03, 2024 20.31 20.44 20.31 20.35 5,256 -0.11(-0.53%)
Apr 02, 2024 20.34 20.47 20.34 20.46 9,831 -0.10(-0.48%)
Apr 01, 2024 20.04 20.67 20.04 20.56 10,716 -0.03(-0.14%)
Mar 28, 2024 20.46 20.59 20.37 20.59 8,905 +0.14(+0.68%)
Mar 27, 2024 20.56 20.56 20.40 20.45 3,992 +0.07(+0.34%)
Mar 26, 2024 20.36 20.42 20.36 20.38 2,700 +0.07(+0.34%)
Mar 25, 2024 20.33 20.34 20.29 20.31 4,697 -0.04(-0.21%)
Mar 22, 2024 20.31 20.41 20.31 20.36 4,128 +0.01(+0.03%)
Mar 21, 2024 20.43 20.44 20.33 20.35 4,408 +0.06(+0.31%)
Mar 20, 2024 20.24 20.35 20.24 20.29 2,916 +0.10(+0.50%)
Mar 19, 2024 20.13 20.23 20.13 20.19 1,366 +0.08(+0.40%)
Mar 18, 2024 20.09 20.20 20.08 20.11 22,268 -0.01(-0.02%)
Mar 15, 2024 20.25 20.25 20.04 20.11 26,688 -0.02(-0.08%)
Mar 14, 2024 20.28 20.28 20.12 20.13 4,034 -0.19(-0.93%)
Mar 13, 2024 20.35 20.35 20.31 20.31 641 +0.05(+0.24%)
Mar 12, 2024 20.14 20.31 20.13 20.26 10,110 -0.05(-0.24%)
Mar 11, 2024 20.34 20.37 20.31 20.31 2,680 -0.01(-0.05%)
Mar 08, 2024 20.37 20.37 20.27 20.32 4,482 -0.05(-0.27%)
Mar 07, 2024 20.43 20.43 20.29 20.38 16,002 +0.15(+0.73%)
Mar 06, 2024 20.26 20.29 20.18 20.23 12,589 +0.11(+0.54%)
Mar 05, 2024 20.23 20.23 20.07 20.12 8,141 -0.15(-0.74%)
Mar 04, 2024 20.16 20.32 20.16 20.27 9,488 +0.04(+0.19%)
Mar 01, 2024 20.20 20.28 20.18 20.23 22,051 +0.15(+0.75%)
Feb 29, 2024 20.09 20.15 20.08 20.08 3,257 +0.08(+0.42%)
Feb 28, 2024 20.03 20.07 20.00 20.00 4,822 -0.01(-0.05%)
Feb 27, 2024 19.95 20.07 19.95 20.01 1,858 +0.04(+0.21%)
Feb 26, 2024 20.07 20.07 19.96 19.96 6,898 -0.07(-0.33%)
Feb 23, 2024 20.07 20.08 20.02 20.03 1,202 +0.03(+0.15%)
Feb 22, 2024 20.08 20.09 20.00 20.00 4,982 +0.08(+0.38%)
Feb 21, 2024 19.91 20.00 19.91 19.93 2,432 +0.06(+0.30%)
Feb 20, 2024 19.82 19.94 19.82 19.87 1,477 -0.02(-0.11%)
Feb 16, 2024 19.97 19.97 19.89 19.89 1,162 -0.03(-0.14%)
Feb 15, 2024 19.93 20.00 19.92 19.92 2,455 +0.10(+0.50%)
Feb 14, 2024 19.80 19.89 19.79 19.82 7,619 +0.07(+0.37%)
Feb 13, 2024 19.72 19.84 19.71 19.75 5,273 -0.19(-0.97%)
Feb 12, 2024 19.83 19.99 19.83 19.94 2,178 +0.14(+0.69%)
Feb 09, 2024 19.78 19.85 19.78 19.80 4,423 -0.01(-0.03%)
Feb 08, 2024 19.84 19.84 19.77 19.81 998 -0.02(-0.08%)
Feb 07, 2024 19.74 19.91 19.74 19.83 12,782 +0.07(+0.34%)
Feb 06, 2024 19.74 19.82 19.74 19.76 4,412 +0.11(+0.54%)
Feb 05, 2024 19.68 19.68 19.65 19.65 2,474 -0.12(-0.61%)
Feb 02, 2024 19.74 19.84 19.71 19.77 9,951 -0.01(-0.07%)
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.