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 (%)
Apr 30, 2018 9.765 9.765 9.722 9.722 6,817 -0.06(-0.57%)
Apr 27, 2018 9.765 9.778 9.703 9.778 13,064 +0.05(+0.47%)
Apr 26, 2018 9.672 9.753 9.666 9.733 20,447 +0.07(+0.75%)
Apr 25, 2018 9.772 9.772 9.660 9.660 14,711 -0.10(-1.02%)
Apr 24, 2018 9.834 9.834 9.752 9.759 4,249 -0.01(-0.13%)
Apr 23, 2018 9.846 9.846 9.762 9.772 7,166 -0.09(-0.94%)
Apr 20, 2018 9.927 9.927 9.834 9.865 14,595 -0.05(-0.50%)
Apr 19, 2018 9.933 9.933 9.908 9.915 8,879 -0.02(-0.25%)
Apr 18, 2018 9.939 9.948 9.921 9.939 8,023 +0.00(+0.00%)
Apr 17, 2018 9.908 9.939 9.871 9.939 8,473 +0.01(+0.13%)
Apr 16, 2018 9.964 9.964 9.897 9.927 13,984 +0.01(+0.13%)
Apr 13, 2018 9.952 9.952 9.852 9.915 31,799 -0.05(-0.54%)
Apr 12, 2018 10.00 10.00 9.952 9.968 11,611 +0.04(+0.41%)
Apr 11, 2018 9.840 9.988 9.840 9.927 18,818 -0.02(-0.25%)
Apr 10, 2018 9.834 9.974 9.834 9.952 77,579 +0.14(+1.46%)
Apr 09, 2018 9.877 9.883 9.722 9.809 24,141 +0.04(+0.38%)
Apr 06, 2018 9.877 9.877 9.759 9.772 16,236 -0.11(-1.13%)
Apr 05, 2018 9.828 9.890 9.828 9.883 10,218 +0.02(+0.19%)
Apr 04, 2018 9.803 9.901 9.784 9.865 27,580 +0.02(+0.25%)
Apr 03, 2018 9.902 9.902 9.821 9.840 10,194 +0.01(+0.13%)
Apr 02, 2018 9.821 9.871 9.777 9.828 31,554 -0.05(-0.50%)
Mar 29, 2018 9.877 9.877 9.877 0 +0.02(+0.25%)
Mar 28, 2018 9.784 9.852 9.747 9.852 28,972 +0.01(+0.13%)
Mar 27, 2018 9.946 9.946 9.840 9.840 4,246 -0.04(-0.44%)
Mar 26, 2018 10.01 10.01 9.748 9.883 25,743 +0.05(+0.50%)
Mar 23, 2018 9.921 9.921 9.834 9.834 13,995 -0.06(-0.63%)
Mar 22, 2018 9.927 9.952 9.896 9.896 28,008 -0.13(-1.30%)
Mar 21, 2018 10.03 10.03 9.966 10.03 13,529 +0.02(+0.24%)
Mar 20, 2018 9.959 10.02 9.959 10.00 19,120 +0.01(+0.12%)
Mar 19, 2018 9.966 9.990 9.911 9.990 23,379 -0.07(-0.68%)
Mar 16, 2018 10.04 10.07 10.03 10.06 23,796 +0.01(+0.13%)
Mar 15, 2018 10.12 10.13 10.04 10.04 27,975 -0.06(-0.59%)
Mar 14, 2018 10.18 10.18 10.07 10.10 31,378 -0.04(-0.43%)
Mar 13, 2018 10.11 10.17 10.11 10.15 23,347 -0.01(-0.06%)
Mar 12, 2018 10.09 10.20 10.07 10.15 40,562 +0.10(+1.03%)
Mar 09, 2018 9.978 10.09 9.978 10.05 20,974 +0.04(+0.42%)
Mar 08, 2018 10.04 10.04 9.966 10.01 38,235 +0.01(+0.06%)
Mar 07, 2018 9.953 10.00 37,748 -0.09(-0.84%)
Mar 06, 2018 10.10 10.17 10.09 10.09 12,795 +0.01(+0.12%)
Mar 05, 2018 10.08 10.08 10.00 10.07 6,682 +0.02(+0.24%)
Mar 02, 2018 10.01 10.08 9.911 10.05 14,571 +0.00(+0.00%)
Mar 01, 2018 10.10 10.10 9.886 10.05 10,532 -0.04(-0.42%)
Feb 28, 2018 10.20 10.20 10.04 10.09 17,706 -0.10(-1.02%)
Feb 27, 2018 10.26 10.26 10.13 10.20 18,956 -0.09(-0.89%)
Feb 26, 2018 10.25 10.29 10.18 10.29 17,229 +0.04(+0.42%)
Feb 23, 2018 10.15 10.29 10.13 10.25 22,420 +0.12(+1.14%)
Feb 22, 2018 10.22 10.22 10.12 10.13 33,587 -0.04(-0.37%)
Feb 21, 2018 10.16 10.21 10.16 10.17 24,533 -0.04(-0.35%)
Feb 20, 2018 10.20 10.23 10.06 10.20 29,247 +0.04(+0.42%)
Feb 16, 2018 10.16 10.16 10.16 0 -0.09(-0.83%)
Feb 15, 2018 10.06 10.25 9.899 10.25 32,178 +0.27(+2.75%)
Feb 14, 2018 9.880 9.994 9.795 9.971 20,614 +0.12(+1.23%)
Feb 13, 2018 9.844 9.893 9.747 9.850 32,585 +0.01(+0.12%)
Feb 12, 2018 10.05 10.05 9.789 9.838 40,223 -0.01(-0.12%)
Feb 09, 2018 9.911 10.10 9.734 9.850 48,664 +0.00(+0.00%)
Feb 08, 2018 10.11 10.11 9.850 9.850 28,691 -0.11(-1.09%)
Feb 07, 2018 10.08 10.17 9.783 9.959 64,566 -0.07(-0.67%)
Feb 06, 2018 9.801 10.28 9.655 10.03 79,768 +0.29(+2.93%)
Feb 05, 2018 10.18 10.18 9.485 9.741 67,390 -0.46(-4.47%)
Feb 02, 2018 10.49 10.49 10.19 10.20 39,666 -0.26(-2.50%)
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.