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 (%)
Mar 31, 2020 7.707 7.785 7.653 7.669 86,387 +0.10(+1.33%)
Mar 30, 2020 7.638 7.660 7.213 7.568 58,084 +0.01(+0.10%)
Mar 27, 2020 7.645 7.761 7.491 7.560 70,500 -0.20(-2.59%)
Mar 26, 2020 8.210 8.210 7.560 7.761 51,147 +0.13(+1.72%)
Mar 25, 2020 7.174 7.785 7.174 7.630 29,034 +0.54(+7.63%)
Mar 24, 2020 7.019 7.321 7.019 7.089 10,131 +0.31(+4.56%)
Mar 23, 2020 7.251 7.282 6.679 6.780 39,462 -0.49(-6.80%)
Mar 20, 2020 7.189 7.328 6.725 7.274 57,435 +0.25(+3.52%)
Mar 19, 2020 7.198 7.273 6.648 7.027 93,789 -0.31(-4.16%)
Mar 18, 2020 7.675 7.805 7.072 7.332 88,657 -0.65(-8.12%)
Mar 17, 2020 7.813 8.157 7.347 7.980 71,733 +0.34(+4.48%)
Mar 16, 2020 8.151 8.434 6.789 7.637 49,919 -0.89(-10.39%)
Mar 13, 2020 8.732 8.877 8.467 8.523 12,627 -0.04(-0.43%)
Mar 12, 2020 8.188 8.560 7.555 8.560 99,829 -0.38(-4.25%)
Mar 11, 2020 9.104 9.178 8.933 8.940 29,202 -0.26(-2.83%)
Mar 10, 2020 9.297 9.418 8.992 9.200 53,833 -0.09(-0.96%)
Mar 09, 2020 9.573 9.573 8.784 9.290 49,367 -0.66(-6.59%)
Mar 06, 2020 9.952 10.06 9.885 9.945 23,240 -0.10(-1.04%)
Mar 05, 2020 10.23 10.34 10.05 10.05 15,623 -0.33(-3.16%)
Mar 04, 2020 10.23 10.38 10.21 10.38 34,241 +0.18(+1.75%)
Mar 03, 2020 9.938 10.23 9.893 10.20 79,064 +0.35(+3.55%)
Mar 02, 2020 9.781 9.934 9.714 9.848 84,091 -0.13(-1.27%)
Feb 28, 2020 10.19 10.23 9.781 9.975 54,810 -0.48(-4.57%)
Feb 27, 2020 10.67 10.67 10.44 10.45 21,333 -0.25(-2.29%)
Feb 26, 2020 10.82 10.82 10.70 10.70 12,931 -0.14(-1.26%)
Feb 25, 2020 10.89 10.92 10.72 10.83 12,939 -0.04(-0.39%)
Feb 24, 2020 10.78 10.98 10.78 10.88 51,593 -0.17(-1.54%)
Feb 21, 2020 11.05 11.06 10.87 11.05 31,569 +0.01(+0.13%)
Feb 20, 2020 10.99 11.03 10.98 11.03 11,322 +0.01(+0.05%)
Feb 19, 2020 11.02 11.04 10.98 11.03 9,552 +0.10(+0.91%)
Feb 18, 2020 10.99 11.01 10.91 10.93 22,140 -0.05(-0.47%)
Feb 14, 2020 10.95 10.99 10.91 10.98 34,256 +0.04(+0.34%)
Feb 13, 2020 10.96 10.96 10.89 10.94 11,574 -0.04(-0.34%)
Feb 12, 2020 11.02 11.02 10.92 10.98 9,569 +0.04(+0.34%)
Feb 11, 2020 10.92 10.94 10.92 10.94 120,635 +0.07(+0.68%)
Feb 10, 2020 10.98 10.98 10.86 10.87 36,971 -0.13(-1.14%)
Feb 07, 2020 11.05 11.05 10.91 10.99 20,150 -0.12(-1.11%)
Feb 06, 2020 11.05 11.27 11.00 11.12 18,263 +0.14(+1.26%)
Feb 05, 2020 11.04 11.04 10.91 10.98 13,138 +0.10(+0.96%)
Feb 04, 2020 10.79 10.95 10.76 10.88 34,470 +0.21(+1.95%)
Feb 03, 2020 10.67 10.70 10.61 10.67 20,145 +0.02(+0.21%)
Jan 31, 2020 10.78 10.78 10.64 10.64 15,852 -0.14(-1.31%)
Jan 30, 2020 10.82 10.83 10.78 10.79 9,904 -0.10(-0.96%)
Jan 29, 2020 10.82 10.91 10.80 10.89 17,954 +0.04(+0.41%)
Jan 28, 2020 10.73 10.85 10.57 10.85 38,903 +0.09(+0.83%)
Jan 27, 2020 10.85 10.87 10.70 10.76 31,826 -0.19(-1.78%)
Jan 24, 2020 11.05 11.07 10.94 10.95 23,375 -0.10(-0.94%)
Jan 23, 2020 11.11 11.11 10.94 11.05 39,854 -0.11(-1.00%)
Jan 22, 2020 11.18 11.18 11.15 11.17 35,992 +0.05(+0.45%)
Jan 21, 2020 11.10 11.17 11.06 11.12 21,398 +0.02(+0.15%)
Jan 17, 2020 11.14 11.17 11.09 11.10 26,061 +0.01(+0.07%)
Jan 16, 2020 11.13 11.14 11.09 11.09 35,285 -0.04(-0.40%)
Jan 15, 2020 11.16 11.16 11.06 11.14 26,885 +0.01(+0.07%)
Jan 14, 2020 11.02 11.14 11.02 11.13 41,905 +0.04(+0.34%)
Jan 13, 2020 10.97 11.11 10.97 11.09 73,372 +0.13(+1.15%)
Jan 10, 2020 10.78 10.98 10.78 10.96 15,717 +0.18(+1.71%)
Jan 09, 2020 10.70 10.79 10.68 10.78 11,815 +0.03(+0.30%)
Jan 08, 2020 10.73 10.76 10.68 10.75 18,796 +0.02(+0.21%)
Jan 07, 2020 10.80 10.95 10.59 10.73 46,352 -0.06(-0.55%)
Jan 06, 2020 10.83 10.83 10.57 10.79 52,399 +0.01(+0.07%)
Jan 03, 2020 10.75 10.79 10.73 10.78 43,122 +0.08(+0.73%)
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.