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

First Trust/abrdn Emerging Opportunity Fund (NY: FEO )

9.580 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2022 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 (%)
Jan 31, 2017 8.077 8.077 8.032 8.046 43,000 -0.01(-0.18%)
Jan 30, 2017 8.094 8.122 8.055 8.061 43,247 -0.06(-0.69%)
Jan 27, 2017 8.083 8.116 8.066 8.116 18,255 +0.03(+0.35%)
Jan 26, 2017 8.099 8.105 8.044 8.088 24,888 +0.02(+0.27%)
Jan 25, 2017 8.088 8.088 8.010 8.066 43,807 -0.01(-0.14%)
Jan 24, 2017 8.066 8.077 8.054 8.077 87,165 +0.03(+0.42%)
Jan 23, 2017 8.010 8.060 8.010 8.044 38,502 +0.06(+0.70%)
Jan 20, 2017 7.988 7.988 7.954 7.988 13,169 +0.03(+0.42%)
Jan 19, 2017 7.938 8.110 7.920 7.954 35,807 -0.01(-0.07%)
Jan 18, 2017 8.010 8.010 7.960 7.960 21,641 -0.07(-0.83%)
Jan 17, 2017 7.993 8.027 7.974 8.027 56,537 +0.09(+1.12%)
Jan 13, 2017 7.938 7.938 7.938 0 -0.03(-0.35%)
Jan 12, 2017 7.926 7.977 7.921 7.966 78,840 +0.05(+0.63%)
Jan 11, 2017 7.854 7.921 7.854 7.915 51,515 +0.04(+0.57%)
Jan 10, 2017 7.865 7.943 7.865 7.871 34,992 +0.02(+0.21%)
Jan 09, 2017 7.865 7.898 7.821 7.854 60,205 -0.01(-0.07%)
Jan 06, 2017 7.837 7.896 7.833 7.860 51,254 +0.03(+0.44%)
Jan 05, 2017 7.781 7.837 7.781 7.825 34,999 +0.05(+0.63%)
Jan 04, 2017 7.765 7.798 7.765 7.776 46,971 +0.02(+0.29%)
Jan 03, 2017 7.754 7.804 7.754 7.754 25,494 +0.01(+0.07%)
Dec 30, 2016 7.748 7.748 7.748 0 -0.02(-0.22%)
Dec 29, 2016 7.731 7.780 7.731 7.765 79,147 +0.06(+0.80%)
Dec 28, 2016 7.675 7.720 7.675 7.703 21,817 +0.04(+0.58%)
Dec 27, 2016 7.670 7.672 7.642 7.659 40,214 +0.01(+0.15%)
Dec 23, 2016 7.648 7.648 7.648 0 +0.03(+0.37%)
Dec 22, 2016 7.648 7.659 7.603 7.620 61,031 -0.01(-0.15%)
Dec 21, 2016 7.604 7.657 7.604 7.631 37,650 +0.05(+0.72%)
Dec 20, 2016 7.625 7.625 7.576 7.576 58,321 -0.02(-0.32%)
Dec 19, 2016 7.631 7.636 7.601 7.601 33,728 -0.04(-0.53%)
Dec 16, 2016 7.598 7.653 7.549 7.642 45,569 +0.05(+0.64%)
Dec 15, 2016 7.549 7.598 7.549 7.593 93,904 +0.00(+0.00%)
Dec 14, 2016 7.647 7.685 7.588 7.593 99,524 -0.06(-0.78%)
Dec 13, 2016 7.642 7.683 7.642 7.653 80,552 +0.01(+0.07%)
Dec 12, 2016 7.620 7.653 7.620 7.647 52,990 +0.02(+0.29%)
Dec 09, 2016 7.615 7.652 7.587 7.625 34,098 -0.00(-0.00%)
Dec 08, 2016 7.604 7.658 7.582 7.625 21,342 +0.03(+0.43%)
Dec 07, 2016 7.609 7.609 7.582 7.593 81,475 +0.02(+0.22%)
Dec 06, 2016 7.538 7.609 7.530 7.576 30,697 +0.09(+1.24%)
Dec 05, 2016 7.468 7.511 7.457 7.484 23,813 +0.03(+0.36%)
Dec 02, 2016 7.479 7.479 7.430 7.457 49,250 -0.02(-0.22%)
Dec 01, 2016 7.508 7.522 7.468 7.473 58,207 -0.06(-0.79%)
Nov 30, 2016 7.566 7.576 7.522 7.533 41,252 +0.00(+0.00%)
Nov 29, 2016 7.555 7.575 7.533 7.533 33,975 -0.02(-0.22%)
Nov 28, 2016 7.560 7.560 7.527 7.549 36,510 +0.01(+0.07%)
Nov 25, 2016 7.517 7.553 7.517 7.544 8,201 +0.07(+0.87%)
Nov 23, 2016 7.479 7.479 7.479 0 -0.02(-0.29%)
Nov 22, 2016 7.457 7.533 7.457 7.500 52,372 +0.05(+0.66%)
Nov 21, 2016 7.446 7.473 7.424 7.451 52,879 +0.09(+1.26%)
Nov 18, 2016 7.370 7.397 7.321 7.359 475,601 +0.00(+0.05%)
Nov 17, 2016 7.434 7.440 7.332 7.355 80,443 -0.01(-0.18%)
Nov 16, 2016 7.397 7.457 7.337 7.369 77,520 -0.06(-0.75%)
Nov 15, 2016 7.359 7.451 7.326 7.424 77,059 +0.11(+1.48%)
Nov 14, 2016 7.386 7.401 7.272 7.316 81,740 -0.07(-0.95%)
Nov 11, 2016 7.538 7.538 7.196 7.386 100,284 -0.27(-3.54%)
Nov 10, 2016 7.865 7.865 7.620 7.657 51,533 -0.19(-2.44%)
Nov 09, 2016 7.946 7.946 7.810 7.848 23,410 -0.13(-1.57%)
Nov 08, 2016 7.995 8.071 7.843 7.973 58,217 -0.06(-0.74%)
Nov 07, 2016 8.093 8.196 8.017 8.033 102,740 +0.03(+0.34%)
Nov 04, 2016 8.066 8.071 7.990 8.006 72,802 -0.02(-0.20%)
Nov 03, 2016 8.082 8.128 8.017 8.022 93,963 -0.08(-0.94%)
Nov 02, 2016 8.088 8.148 8.088 8.099 8,562 -0.05(-0.65%)
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.