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 (%)
May 31, 2019 9.325 9.429 9.325 9.392 11,581 +0.00(+0.01%)
May 30, 2019 9.408 9.408 9.392 9.392 521 -0.00(-0.03%)
May 29, 2019 9.387 9.394 9.339 9.394 23,228 +0.03(+0.29%)
May 28, 2019 9.415 9.456 9.339 9.367 10,791 +0.03(+0.30%)
May 24, 2019 9.346 9.346 9.249 9.339 5,790 -0.00(-0.02%)
May 23, 2019 9.337 9.347 9.301 9.341 7,250 -0.02(-0.19%)
May 22, 2019 9.318 9.380 9.318 9.359 9,036 -0.01(-0.16%)
May 21, 2019 9.360 9.394 9.360 9.374 6,592 +0.05(+0.52%)
May 20, 2019 9.327 9.352 9.298 9.325 6,073 -0.03(-0.30%)
May 17, 2019 9.325 9.412 9.311 9.353 15,779 -0.07(-0.73%)
May 16, 2019 9.380 9.429 9.380 9.422 10,278 +0.01(+0.15%)
May 15, 2019 9.456 9.456 9.394 9.408 14,387 -0.03(-0.29%)
May 14, 2019 9.374 9.491 9.374 9.436 9,511 +0.12(+1.26%)
May 13, 2019 9.463 9.463 9.318 9.318 21,337 -0.19(-2.03%)
May 10, 2019 9.477 9.522 9.463 9.512 11,002 +0.02(+0.22%)
May 09, 2019 9.602 9.602 9.201 9.491 31,313 -0.15(-1.60%)
May 08, 2019 9.691 9.691 9.645 9.645 5,030 -0.00(-0.03%)
May 07, 2019 9.712 9.774 9.648 9.648 41,573 -0.09(-0.90%)
May 06, 2019 9.701 9.781 9.636 9.736 32,465 -0.07(-0.75%)
May 03, 2019 9.795 9.816 9.795 9.809 16,648 +0.10(+1.07%)
May 02, 2019 9.657 9.733 9.650 9.705 7,436 +0.02(+0.21%)
May 01, 2019 9.684 9.698 9.684 9.684 8,751 -0.00(-0.01%)
Apr 30, 2019 9.684 9.691 9.684 9.685 9,440 +0.00(+0.01%)
Apr 29, 2019 9.691 9.698 9.664 9.684 19,384 -0.01(-0.11%)
Apr 26, 2019 9.700 9.730 9.678 9.695 33,007 +0.01(+0.11%)
Apr 25, 2019 9.684 9.691 9.677 9.684 22,437 +0.00(+0.04%)
Apr 24, 2019 9.719 9.719 9.677 9.680 16,882 +0.00(+0.03%)
Apr 23, 2019 9.677 9.710 9.677 9.677 14,187 +0.00(+0.00%)
Apr 22, 2019 9.684 9.712 9.674 9.677 18,135 -0.04(-0.39%)
Apr 18, 2019 9.629 9.729 9.629 9.715 21,425 +0.13(+1.39%)
Apr 17, 2019 9.740 9.740 9.555 9.582 35,626 -0.15(-1.55%)
Apr 16, 2019 9.712 9.864 9.552 9.733 24,405 +0.00(+0.00%)
Apr 15, 2019 9.705 9.733 9.615 9.733 27,823 +0.08(+0.79%)
Apr 12, 2019 9.560 9.671 9.532 9.657 12,160 +0.09(+0.94%)
Apr 11, 2019 9.560 9.666 9.512 9.567 20,959 +0.01(+0.07%)
Apr 10, 2019 9.622 9.622 9.560 9.560 6,540 -0.03(-0.32%)
Apr 09, 2019 9.615 9.622 9.583 9.590 5,208 -0.05(-0.47%)
Apr 08, 2019 9.574 9.636 9.574 9.636 5,530 +0.08(+0.87%)
Apr 05, 2019 9.560 9.601 9.553 9.553 12,739 -0.01(-0.07%)
Apr 04, 2019 9.526 9.560 9.513 9.560 5,967 +0.06(+0.65%)
Apr 03, 2019 9.581 9.581 9.498 9.498 9,321 -0.01(-0.07%)
Apr 02, 2019 9.526 9.573 9.505 9.505 7,717 +0.03(+0.29%)
Apr 01, 2019 9.339 9.608 9.321 9.477 31,335 +0.19(+2.01%)
Mar 29, 2019 9.304 9.367 9.272 9.291 19,543 +0.00(+0.00%)
Mar 28, 2019 9.263 9.291 9.208 9.291 15,797 +0.02(+0.20%)
Mar 27, 2019 9.318 9.318 9.258 9.273 14,786 -0.02(-0.19%)
Mar 26, 2019 9.256 9.298 9.256 9.291 4,885 +0.00(+0.02%)
Mar 25, 2019 9.263 9.318 9.222 9.289 25,773 -0.04(-0.46%)
Mar 22, 2019 9.422 9.443 9.139 9.332 33,296 -0.10(-1.10%)
Mar 21, 2019 9.335 9.597 9.328 9.436 51,728 +0.14(+1.52%)
Mar 20, 2019 9.463 9.469 9.294 9.294 52,684 -0.19(-1.99%)
Mar 19, 2019 9.456 9.523 9.449 9.483 44,905 -0.01(-0.07%)
Mar 18, 2019 9.261 9.490 9.234 9.490 55,311 +0.26(+2.77%)
Mar 15, 2019 9.119 9.251 9.109 9.234 22,717 +0.11(+1.26%)
Mar 14, 2019 9.052 9.119 9.052 9.119 13,340 +0.05(+0.52%)
Mar 13, 2019 9.011 9.072 8.958 9.072 41,159 +0.03(+0.37%)
Mar 12, 2019 8.958 9.045 8.958 9.038 35,603 +0.10(+1.13%)
Mar 11, 2019 8.836 8.958 8.836 8.937 24,948 +0.07(+0.84%)
Mar 08, 2019 8.917 8.917 8.553 8.863 107,201 -0.11(-1.22%)
Mar 07, 2019 8.978 8.990 8.951 8.973 17,043 -0.05(-0.58%)
Mar 06, 2019 8.991 9.025 8.984 9.025 13,515 -0.03(-0.33%)
Mar 05, 2019 8.958 9.055 8.958 9.055 34,544 +0.05(+0.56%)
Mar 04, 2019 9.166 9.227 8.964 9.005 32,344 -0.13(-1.40%)
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.