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 (%)
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%)
Nov 01, 2018 7.958 8.115 7.958 8.095 9,136 +0.18(+2.32%)
Oct 31, 2018 7.912 7.925 7.847 7.912 50,176 +0.09(+1.17%)
Oct 30, 2018 7.821 7.827 7.788 7.821 53,454 +0.00(+0.00%)
Oct 29, 2018 7.951 7.974 7.814 7.821 31,070 -0.06(-0.75%)
Oct 26, 2018 7.984 8.161 7.840 7.880 52,716 -0.16(-1.95%)
Oct 25, 2018 8.017 8.102 8.010 8.037 18,571 +0.04(+0.49%)
Oct 24, 2018 8.037 8.082 7.925 7.997 15,515 -0.05(-0.65%)
Oct 23, 2018 8.050 8.099 8.030 8.050 21,642 -0.09(-1.05%)
Oct 22, 2018 8.220 8.220 8.017 8.135 18,771 -0.01(-0.08%)
Oct 19, 2018 8.128 8.154 8.122 8.141 18,794 +0.08(+0.97%)
Oct 18, 2018 8.095 8.181 8.063 8.063 58,003 -0.11(-1.36%)
Oct 17, 2018 8.174 8.187 8.161 8.174 22,856 +0.01(+0.16%)
Oct 16, 2018 8.194 8.194 8.075 8.161 30,563 +0.13(+1.63%)
Oct 15, 2018 7.997 8.063 7.970 8.030 44,746 +0.03(+0.33%)
Oct 12, 2018 8.135 8.135 7.951 8.004 55,619 +0.14(+1.75%)
Oct 11, 2018 8.023 8.062 7.853 7.866 58,550 -0.13(-1.64%)
Oct 10, 2018 8.246 8.246 7.821 7.997 81,620 -0.20(-2.40%)
Oct 09, 2018 8.200 8.278 8.194 8.194 23,696 -0.08(-0.95%)
Oct 08, 2018 8.259 8.279 8.246 8.272 13,845 +0.01(+0.12%)
Oct 05, 2018 8.181 8.313 8.181 8.262 39,575 -0.03(-0.36%)
Oct 04, 2018 8.429 8.429 8.285 8.292 27,974 -0.16(-1.94%)
Oct 03, 2018 8.540 8.544 8.442 8.456 45,886 -0.12(-1.44%)
Oct 02, 2018 8.642 8.642 8.527 8.579 8,376 -0.05(-0.53%)
Oct 01, 2018 8.588 8.626 8.571 8.626 19,254 +0.10(+1.15%)
Sep 28, 2018 8.567 8.586 8.514 8.527 40,950 -0.04(-0.46%)
Sep 27, 2018 8.554 8.580 8.511 8.567 30,600 +0.09(+1.00%)
Sep 26, 2018 8.475 8.591 8.475 8.482 59,893 -0.01(-0.12%)
Sep 25, 2018 8.475 8.508 8.449 8.491 23,124 +0.04(+0.43%)
Sep 24, 2018 8.455 8.482 8.423 8.455 33,116 -0.06(-0.69%)
Sep 21, 2018 8.475 8.514 8.403 8.514 26,740 +0.06(+0.75%)
Sep 20, 2018 8.366 8.474 8.328 8.451 73,855 +0.12(+1.47%)
Sep 19, 2018 8.296 8.347 8.296 8.328 16,168 +0.04(+0.54%)
Sep 18, 2018 8.226 8.283 8.201 8.283 55,366 +0.04(+0.46%)
Sep 17, 2018 8.200 8.455 8.200 8.245 30,073 +0.00(+0.00%)
Sep 14, 2018 8.290 8.290 8.226 8.245 23,855 +0.04(+0.47%)
Sep 13, 2018 8.207 8.264 8.173 8.207 23,583 +0.08(+1.02%)
Sep 12, 2018 8.067 8.208 8.067 8.124 15,940 +0.03(+0.31%)
Sep 11, 2018 8.009 8.104 7.901 8.098 55,476 +0.01(+0.12%)
Sep 10, 2018 8.098 8.124 8.086 8.089 74,554 +0.03(+0.36%)
Sep 07, 2018 8.239 8.341 8.060 8.060 47,867 -0.15(-1.79%)
Sep 06, 2018 8.302 8.404 8.207 8.207 62,485 -0.12(-1.41%)
Sep 05, 2018 8.366 8.366 8.309 8.324 32,471 -0.02(-0.27%)
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.