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 (%)
Dec 31, 2013 7.671 7.680 7.680 7.680 167,055 -0.01(-0.17%)
Dec 30, 2013 7.718 7.722 7.671 7.693 53,878 -0.01(-0.11%)
Dec 27, 2013 7.724 7.739 7.697 7.701 49,648 -0.04(-0.58%)
Dec 26, 2013 7.795 7.799 7.718 7.746 46,766 -0.01(-0.08%)
Dec 24, 2013 7.735 7.778 7.722 7.752 32,326 +0.03(+0.33%)
Dec 23, 2013 7.612 7.742 7.612 7.727 47,855 +0.08(+1.06%)
Dec 20, 2013 7.603 7.654 7.570 7.646 104,626 +0.08(+1.01%)
Dec 19, 2013 7.590 7.619 7.569 7.569 79,507 -0.07(-0.87%)
Dec 18, 2013 7.561 7.657 7.549 7.636 170,359 +0.09(+1.22%)
Dec 17, 2013 7.494 7.549 7.482 7.544 74,622 -0.02(-0.22%)
Dec 16, 2013 7.540 7.603 7.540 7.561 61,729 -0.02(-0.22%)
Dec 13, 2013 7.582 7.607 7.574 7.578 40,130 -0.00(-0.05%)
Dec 12, 2013 7.649 7.649 7.553 7.582 45,818 -0.03(-0.33%)
Dec 11, 2013 7.682 7.682 7.607 7.607 53,416 -0.10(-1.30%)
Dec 10, 2013 7.669 7.707 7.669 7.707 28,309 +0.03(+0.43%)
Dec 09, 2013 7.636 7.682 7.628 7.674 67,530 +0.01(+0.17%)
Dec 06, 2013 7.611 7.661 7.544 7.661 65,496 +0.10(+1.32%)
Dec 05, 2013 7.644 7.686 7.540 7.561 91,809 -0.08(-1.09%)
Dec 04, 2013 7.636 7.647 7.615 7.644 24,058 -0.01(-0.11%)
Dec 03, 2013 7.744 7.744 7.641 7.653 56,161 -0.11(-1.40%)
Dec 02, 2013 7.782 7.782 7.732 7.761 63,238 -0.02(-0.21%)
Nov 29, 2013 7.769 7.849 7.769 7.778 64,829 +0.01(+0.11%)
Nov 27, 2013 7.784 7.799 7.753 7.769 21,184 +0.00(+0.05%)
Nov 26, 2013 7.794 7.811 7.765 7.765 73,648 -0.06(-0.83%)
Nov 25, 2013 7.865 7.865 7.799 7.830 95,461 -0.04(-0.45%)
Nov 22, 2013 7.932 7.932 7.853 7.865 117,634 -0.05(-0.68%)
Nov 21, 2013 7.945 7.949 7.890 7.920 16,162 -0.05(-0.58%)
Nov 20, 2013 8.082 8.082 7.949 7.965 45,648 -0.06(-0.73%)
Nov 19, 2013 8.045 8.082 7.961 8.024 43,673 -0.05(-0.64%)
Nov 18, 2013 8.070 8.078 8.036 8.075 38,940 +0.05(+0.59%)
Nov 15, 2013 7.920 8.078 7.920 8.028 37,428 +0.09(+1.19%)
Nov 14, 2013 7.870 7.940 7.845 7.933 55,141 +0.08(+1.08%)
Nov 12, 2013 7.849 7.853 7.803 7.849 85,824 -0.07(-0.84%)
Nov 11, 2013 7.828 7.915 7.795 7.915 63,377 +0.08(+1.06%)
Nov 08, 2013 7.903 7.903 7.819 7.832 21,431 -0.08(-1.00%)
Nov 07, 2013 8.010 8.015 7.878 7.911 80,236 -0.07(-0.84%)
Nov 06, 2013 7.990 8.040 7.978 7.978 88,969 -0.01(-0.16%)
Nov 05, 2013 8.065 8.065 7.981 7.990 85,627 -0.10(-1.24%)
Nov 04, 2013 8.086 8.140 8.065 8.090 38,184 -0.00(-0.05%)
Nov 01, 2013 8.107 8.120 8.095 8.095 7,969 -0.02(-0.21%)
Oct 31, 2013 8.132 8.186 8.111 8.111 27,561 -0.03(-0.41%)
Oct 30, 2013 8.199 8.199 8.128 8.145 29,480 -0.02(-0.20%)
Oct 29, 2013 8.174 8.178 8.149 8.161 27,693 -0.00(-0.05%)
Oct 28, 2013 8.140 8.165 8.115 8.165 20,978 +0.04(+0.46%)
Oct 25, 2013 8.128 8.145 8.115 8.128 34,024 -0.01(-0.10%)
Oct 24, 2013 8.186 8.196 8.132 8.136 26,942 -0.05(-0.61%)
Oct 23, 2013 8.220 8.299 8.169 8.186 39,890 -0.04(-0.51%)
Oct 22, 2013 8.220 8.282 8.186 8.228 22,875 +0.00(+0.05%)
Oct 21, 2013 8.286 8.290 8.145 8.224 24,252 -0.01(-0.10%)
Oct 18, 2013 8.232 8.295 8.211 8.232 30,747 +0.02(+0.20%)
Oct 17, 2013 8.020 8.220 8.020 8.215 33,139 +0.14(+1.70%)
Oct 16, 2013 8.078 8.078 8.057 8.078 22,542 +0.05(+0.61%)
Oct 15, 2013 8.078 8.078 8.029 8.029 46,792 -0.03(-0.43%)
Oct 14, 2013 8.028 8.081 8.028 8.064 24,353 +0.02(+0.24%)
Oct 11, 2013 8.057 8.070 8.024 8.045 27,952 -0.03(-0.41%)
Oct 10, 2013 7.990 8.078 7.945 8.078 55,592 +0.12(+1.52%)
Oct 09, 2013 7.928 7.957 7.865 7.957 23,396 +0.07(+0.85%)
Oct 08, 2013 7.982 7.993 7.878 7.890 20,152 -0.09(-1.15%)
Oct 07, 2013 8.003 8.049 7.974 7.982 19,874 -0.05(-0.62%)
Oct 04, 2013 7.978 8.049 7.974 8.032 13,401 +0.04(+0.48%)
Oct 03, 2013 7.974 8.032 7.936 7.994 25,418 -0.00(-0.01%)
Oct 02, 2013 7.982 8.032 7.982 7.995 66,566 -0.03(-0.42%)
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.