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 29, 2019 10.07 10.10 9.958 9.958 11,978 -0.18(-1.79%)
Nov 27, 2019 10.15 10.17 10.12 10.14 17,760 +0.02(+0.16%)
Nov 26, 2019 10.13 10.18 10.12 10.12 13,280 -0.01(-0.09%)
Nov 25, 2019 10.18 10.18 10.13 10.13 18,675 -0.02(-0.15%)
Nov 22, 2019 10.18 10.18 10.14 10.15 7,710 -0.00(-0.02%)
Nov 21, 2019 10.09 10.18 10.09 10.15 36,469 +0.02(+0.20%)
Nov 20, 2019 10.10 10.15 10.02 10.13 15,376 +0.00(+0.04%)
Nov 19, 2019 10.17 10.17 10.03 10.12 9,797 -0.06(-0.61%)
Nov 18, 2019 10.15 10.19 10.08 10.19 18,105 +0.06(+0.54%)
Nov 15, 2019 10.13 10.17 10.12 10.13 15,007 -0.01(-0.10%)
Nov 14, 2019 10.10 10.17 10.06 10.14 19,644 -0.01(-0.11%)
Nov 13, 2019 10.10 10.15 10.03 10.15 55,500 +0.01(+0.14%)
Nov 12, 2019 10.16 10.18 10.09 10.14 37,514 -0.01(-0.14%)
Nov 11, 2019 10.09 10.16 10.04 10.15 25,154 +0.00(+0.00%)
Nov 08, 2019 10.13 10.16 9.805 10.15 41,992 -0.03(-0.32%)
Nov 07, 2019 10.13 10.20 10.13 10.19 15,157 +0.03(+0.32%)
Nov 06, 2019 10.03 10.16 10.03 10.15 22,290 +0.09(+0.94%)
Nov 05, 2019 10.00 10.08 10.00 10.06 44,625 +0.07(+0.65%)
Nov 04, 2019 9.965 10.01 9.948 9.994 4,940 +0.02(+0.22%)
Nov 01, 2019 9.967 9.987 9.843 9.972 15,695 +0.01(+0.07%)
Oct 31, 2019 9.892 9.965 9.892 9.965 12,314 +0.08(+0.81%)
Oct 30, 2019 9.827 9.907 9.807 9.885 14,704 +0.02(+0.22%)
Oct 29, 2019 9.813 9.878 9.797 9.863 14,146 +0.01(+0.11%)
Oct 28, 2019 9.747 9.987 9.733 9.853 73,338 +0.12(+1.23%)
Oct 25, 2019 9.725 9.754 9.718 9.733 3,442 -0.03(-0.30%)
Oct 24, 2019 9.762 9.762 9.762 9.762 1,491 +0.03(+0.30%)
Oct 23, 2019 9.762 9.762 9.733 9.733 3,524 +0.00(+0.01%)
Oct 22, 2019 9.718 9.733 9.707 9.732 5,786 -0.01(-0.08%)
Oct 21, 2019 9.762 9.762 9.675 9.740 6,601 +0.02(+0.22%)
Oct 18, 2019 9.751 9.751 9.668 9.718 2,478 +0.03(+0.30%)
Oct 17, 2019 9.711 9.740 9.683 9.689 6,542 +0.04(+0.45%)
Oct 16, 2019 9.682 9.683 9.645 9.645 14,427 -0.09(-0.90%)
Oct 15, 2019 9.653 9.733 9.496 9.733 6,732 +0.11(+1.13%)
Oct 14, 2019 9.616 9.660 9.561 9.624 17,149 -0.05(-0.56%)
Oct 11, 2019 9.616 9.678 9.601 9.678 1,789 +0.11(+1.10%)
Oct 10, 2019 9.507 9.573 9.500 9.573 11,766 +0.07(+0.76%)
Oct 09, 2019 9.558 9.588 9.500 9.500 19,448 -0.01(-0.08%)
Oct 08, 2019 9.573 9.649 9.507 9.507 10,500 -0.06(-0.61%)
Oct 07, 2019 9.631 9.733 9.497 9.566 44,155 -0.12(-1.27%)
Oct 04, 2019 9.616 9.696 9.616 9.689 11,840 +0.06(+0.60%)
Oct 03, 2019 9.580 9.631 9.543 9.631 22,882 +0.03(+0.30%)
Oct 02, 2019 9.638 9.638 9.522 9.602 3,849 -0.08(-0.83%)
Oct 01, 2019 9.624 9.689 9.616 9.682 36,345 +0.07(+0.76%)
Sep 30, 2019 9.631 9.683 9.602 9.609 18,191 +0.09(+0.99%)
Sep 27, 2019 9.537 9.573 9.486 9.515 10,463 -0.04(-0.44%)
Sep 26, 2019 9.573 9.595 9.537 9.557 12,038 -0.01(-0.09%)
Sep 25, 2019 9.587 9.587 9.515 9.566 8,887 -0.01(-0.15%)
Sep 24, 2019 9.653 9.675 9.566 9.580 12,573 -0.06(-0.60%)
Sep 23, 2019 9.675 9.675 9.624 9.638 20,272 -0.05(-0.52%)
Sep 20, 2019 9.791 9.791 9.326 9.689 33,731 -0.06(-0.60%)
Sep 19, 2019 9.726 9.811 9.698 9.747 37,795 +0.07(+0.73%)
Sep 18, 2019 9.681 9.767 9.676 9.676 18,876 -0.06(-0.62%)
Sep 17, 2019 9.719 9.761 9.719 9.737 11,584 -0.00(-0.04%)
Sep 16, 2019 9.733 9.783 9.733 9.740 17,554 -0.01(-0.11%)
Sep 13, 2019 9.775 9.775 9.746 9.751 8,476 +0.00(+0.04%)
Sep 12, 2019 9.775 9.804 9.747 9.747 9,534 +0.01(+0.07%)
Sep 11, 2019 9.726 9.754 9.698 9.740 6,817 +0.07(+0.73%)
Sep 10, 2019 9.676 9.726 9.643 9.669 6,841 -0.02(-0.22%)
Sep 09, 2019 9.698 9.726 9.662 9.691 8,229 -0.01(-0.07%)
Sep 06, 2019 9.641 9.698 9.627 9.698 10,454 +0.07(+0.74%)
Sep 05, 2019 9.691 9.691 9.627 9.627 9,025 -0.04(-0.37%)
Sep 04, 2019 9.591 9.669 9.522 9.662 9,500 +0.17(+1.83%)
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.