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, 2019 9.126 9.261 9.112 9.254 18,374 +0.09(+1.03%)
Jan 30, 2019 9.045 9.173 8.984 9.160 31,768 +0.09(+0.97%)
Jan 29, 2019 9.032 9.072 8.964 9.072 18,160 +0.10(+1.13%)
Jan 28, 2019 8.958 9.050 8.917 8.971 32,956 +0.01(+0.08%)
Jan 25, 2019 9.018 9.018 8.944 8.964 14,105 -0.09(-0.97%)
Jan 24, 2019 8.897 9.052 8.890 9.052 8,369 +0.18(+1.97%)
Jan 23, 2019 8.863 8.924 8.843 8.877 20,873 +0.02(+0.23%)
Jan 22, 2019 8.890 8.897 8.749 8.857 18,815 -0.11(-1.20%)
Jan 18, 2019 9.018 9.045 8.890 8.964 22,717 +0.01(+0.08%)
Jan 17, 2019 8.917 9.025 8.835 8.958 40,381 -0.01(-0.15%)
Jan 16, 2019 8.863 9.017 8.750 8.971 69,590 +0.11(+1.29%)
Jan 15, 2019 8.803 8.870 8.789 8.857 44,491 +0.00(+0.00%)
Jan 14, 2019 8.668 8.857 8.642 8.857 17,777 +0.11(+1.31%)
Jan 11, 2019 8.816 8.816 8.688 8.742 17,223 -0.05(-0.54%)
Jan 10, 2019 8.695 8.844 8.641 8.789 20,561 +0.07(+0.85%)
Jan 09, 2019 8.695 8.715 8.574 8.715 19,664 +0.09(+1.01%)
Jan 08, 2019 8.574 8.630 8.520 8.628 16,242 +0.07(+0.87%)
Jan 07, 2019 8.452 8.617 8.452 8.553 23,521 +0.08(+0.95%)
Jan 04, 2019 8.365 8.476 8.365 8.473 41,425 +0.14(+1.70%)
Jan 03, 2019 8.351 8.351 8.287 8.331 12,043 +0.01(+0.08%)
Jan 02, 2019 8.156 8.358 8.156 8.324 23,036 +0.13(+1.64%)
Dec 31, 2018 8.412 8.412 8.190 8.190 70,081 +0.04(+0.50%)
Dec 28, 2018 8.136 8.223 8.109 8.149 89,977 -0.01(-0.08%)
Dec 27, 2018 8.075 8.170 8.021 8.156 76,755 +0.01(+0.17%)
Dec 26, 2018 8.129 8.143 8.069 8.143 38,436 +0.05(+0.67%)
Dec 24, 2018 8.075 8.203 7.947 8.089 18,708 -0.01(-0.08%)
Dec 21, 2018 8.048 8.156 7.920 8.095 102,895 +0.00(+0.00%)
Dec 20, 2018 8.069 8.115 7.912 8.095 55,343 +0.12(+1.48%)
Dec 19, 2018 8.148 8.213 7.945 7.978 33,717 -0.12(-1.53%)
Dec 18, 2018 8.194 8.207 8.095 8.102 30,190 +0.00(+0.00%)
Dec 17, 2018 8.154 8.207 8.089 8.102 36,430 -0.09(-1.12%)
Dec 14, 2018 8.122 8.200 7.938 8.194 31,782 -0.02(-0.24%)
Dec 13, 2018 8.259 8.270 8.187 8.213 30,233 +0.00(+0.00%)
Dec 12, 2018 8.272 8.272 8.187 8.213 52,797 +0.10(+1.21%)
Dec 11, 2018 8.207 8.235 8.115 8.115 31,027 -0.02(-0.24%)
Dec 10, 2018 8.213 8.213 8.128 8.135 29,736 -0.16(-1.97%)
Dec 07, 2018 8.305 8.305 8.187 8.298 31,324 +0.07(+0.79%)
Dec 06, 2018 8.298 8.301 8.169 8.233 46,211 -0.24(-2.86%)
Dec 04, 2018 8.403 8.475 8.305 8.475 83,735 +0.09(+1.01%)
Dec 03, 2018 8.436 8.436 8.344 8.390 47,773 +0.09(+1.10%)
Nov 30, 2018 8.311 8.383 8.285 8.298 32,393 -0.05(-0.55%)
Nov 29, 2018 8.338 8.344 8.279 8.344 26,494 +0.07(+0.79%)
Nov 28, 2018 8.292 8.338 8.272 8.279 54,255 -0.01(-0.16%)
Nov 27, 2018 8.318 8.318 8.272 8.292 46,169 +0.01(+0.16%)
Nov 26, 2018 8.253 8.292 8.253 8.279 45,929 +0.01(+0.16%)
Nov 23, 2018 8.109 8.266 8.109 8.266 34,685 +0.05(+0.64%)
Nov 21, 2018 8.213 8.213 8.213 0 +0.12(+1.46%)
Nov 20, 2018 8.043 8.095 8.034 8.095 59,800 -0.07(-0.88%)
Nov 19, 2018 8.148 8.200 8.076 8.167 29,765 +0.00(+0.00%)
Nov 16, 2018 8.161 8.167 8.141 8.167 31,171 +0.02(+0.24%)
Nov 15, 2018 8.174 8.254 7.938 8.148 39,486 -0.03(-0.32%)
Nov 14, 2018 8.200 8.200 8.128 8.174 88,022 +0.03(+0.40%)
Nov 13, 2018 8.063 8.174 8.056 8.141 66,682 +0.12(+1.55%)
Nov 12, 2018 8.109 8.272 8.017 8.017 40,764 -0.07(-0.89%)
Nov 09, 2018 8.095 8.135 8.089 8.089 40,186 -0.08(-0.96%)
Nov 08, 2018 8.187 8.217 8.069 8.167 21,028 -0.01(-0.08%)
Nov 07, 2018 8.285 8.285 8.174 8.174 137,420 -0.03(-0.32%)
Nov 06, 2018 8.200 8.200 8.169 8.200 18,742 +0.04(+0.48%)
Nov 05, 2018 8.181 8.181 8.115 8.161 17,219 +0.06(+0.73%)
Nov 02, 2018 8.154 8.187 8.095 8.102 42,173 +0.01(+0.08%)
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.