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, 2015 6.576 6.607 6.607 6.607 60,688 +0.04(+0.62%)
Dec 30, 2015 6.566 6.596 6.531 6.566 64,729 -0.01(-0.15%)
Dec 29, 2015 6.642 6.672 6.571 6.576 30,708 -0.02(-0.31%)
Dec 28, 2015 6.571 6.642 6.561 6.596 68,975 -0.04(-0.61%)
Dec 24, 2015 6.667 6.637 6.637 6.637 3,755 -0.02(-0.23%)
Dec 23, 2015 6.617 6.657 6.599 6.652 31,741 +0.04(+0.54%)
Dec 22, 2015 6.561 6.617 6.531 6.617 29,102 +0.05(+0.77%)
Dec 21, 2015 6.532 6.571 6.517 6.566 18,035 +0.01(+0.23%)
Dec 18, 2015 6.556 6.586 6.512 6.551 13,443 +0.04(+0.61%)
Dec 17, 2015 6.556 6.556 6.453 6.512 40,192 -0.02(-0.33%)
Dec 16, 2015 6.448 6.561 6.448 6.534 56,861 +0.07(+1.05%)
Dec 15, 2015 6.453 6.487 6.433 6.466 24,243 +0.05(+0.74%)
Dec 14, 2015 6.463 6.468 6.369 6.418 33,265 -0.01(-0.15%)
Dec 11, 2015 6.477 6.500 6.423 6.428 51,697 -0.15(-2.32%)
Dec 10, 2015 6.605 6.605 6.576 6.581 12,125 -0.05(-0.74%)
Dec 09, 2015 6.571 6.665 6.522 6.630 56,821 +0.02(+0.37%)
Dec 08, 2015 6.601 6.610 6.596 6.605 16,653 -0.03(-0.52%)
Dec 07, 2015 6.734 6.734 6.630 6.640 57,968 -0.11(-1.61%)
Dec 04, 2015 6.699 6.748 6.699 6.748 8,940 +0.02(+0.37%)
Dec 03, 2015 6.729 6.729 6.699 6.724 33,809 -0.03(-0.51%)
Dec 02, 2015 6.738 6.793 6.699 6.758 27,039 -0.01(-0.22%)
Dec 01, 2015 6.788 6.788 6.763 6.773 17,800 +0.01(+0.22%)
Nov 30, 2015 6.793 6.793 6.758 6.758 30,281 -0.07(-1.08%)
Nov 27, 2015 6.832 6.832 6.793 6.832 11,236 -0.02(-0.29%)
Nov 25, 2015 6.842 6.852 6.852 6.852 25,173 -0.05(-0.78%)
Nov 24, 2015 6.876 6.906 6.857 6.906 26,160 +0.00(+0.00%)
Nov 23, 2015 6.906 6.921 6.886 6.906 20,563 -0.01(-0.21%)
Nov 20, 2015 6.867 6.940 6.867 6.921 14,452 +0.04(+0.57%)
Nov 19, 2015 6.778 6.881 6.778 6.881 19,732 +0.08(+1.20%)
Nov 18, 2015 6.773 6.812 6.748 6.800 40,933 +0.02(+0.32%)
Nov 17, 2015 6.748 6.783 6.743 6.778 24,245 +0.03(+0.51%)
Nov 16, 2015 6.743 6.748 6.699 6.743 19,300 +0.04(+0.59%)
Nov 13, 2015 6.734 6.734 6.699 6.704 13,317 -0.06(-0.95%)
Nov 12, 2015 6.748 6.793 6.734 6.768 16,448 -0.04(-0.58%)
Nov 11, 2015 6.822 6.822 6.758 6.807 28,919 +0.01(+0.22%)
Nov 10, 2015 6.807 6.807 6.764 6.793 9,988 -0.01(-0.22%)
Nov 09, 2015 6.857 6.871 6.803 6.807 41,528 -0.10(-1.50%)
Nov 06, 2015 6.901 6.926 6.852 6.911 39,053 -0.03(-0.43%)
Nov 05, 2015 6.906 6.944 6.906 6.940 12,769 +0.00(+0.00%)
Nov 04, 2015 6.950 6.985 6.936 6.940 15,163 +0.00(+0.00%)
Nov 03, 2015 6.903 6.945 6.902 6.940 12,682 +0.03(+0.43%)
Nov 02, 2015 6.896 6.911 6.896 6.911 17,950 +0.04(+0.65%)
Oct 30, 2015 6.827 6.867 6.827 6.867 9,582 +0.03(+0.49%)
Oct 29, 2015 6.882 6.882 6.812 6.833 18,494 -0.00(-0.03%)
Oct 28, 2015 6.901 6.916 6.835 6.835 13,110 -0.06(-0.88%)
Oct 27, 2015 6.886 6.921 6.886 6.896 16,387 -0.04(-0.59%)
Oct 26, 2015 6.936 6.940 6.921 6.937 15,727 +0.00(+0.02%)
Oct 23, 2015 6.881 6.975 6.881 6.936 13,995 +0.01(+0.14%)
Oct 22, 2015 6.871 6.945 6.871 6.926 19,941 +0.05(+0.72%)
Oct 21, 2015 6.891 6.894 6.862 6.876 24,901 -0.02(-0.36%)
Oct 20, 2015 6.862 6.911 6.862 6.901 28,620 -0.01(-0.14%)
Oct 19, 2015 6.842 6.921 6.812 6.911 129,367 -0.01(-0.21%)
Oct 16, 2015 6.901 6.936 6.886 6.926 71,606 +0.02(+0.36%)
Oct 15, 2015 6.847 6.980 6.847 6.901 23,581 +0.08(+1.23%)
Oct 14, 2015 6.798 6.852 6.798 6.817 12,690 +0.03(+0.51%)
Oct 13, 2015 6.842 6.842 6.773 6.783 15,124 -0.06(-0.94%)
Oct 12, 2015 6.812 6.847 6.768 6.847 12,889 +0.04(+0.65%)
Oct 09, 2015 6.788 6.809 6.778 6.803 4,383 +0.06(+0.95%)
Oct 08, 2015 6.694 6.773 6.635 6.738 34,195 +0.01(+0.22%)
Oct 07, 2015 6.684 6.743 6.684 6.724 46,632 +0.12(+1.79%)
Oct 06, 2015 6.620 6.640 6.591 6.605 18,062 -0.00(-0.07%)
Oct 05, 2015 6.576 6.615 6.576 6.610 15,686 +0.08(+1.21%)
Oct 02, 2015 6.428 6.537 6.413 6.532 18,535 +0.07(+1.14%)
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.