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 (%)
Jun 30, 2016 7.786 7.845 7.738 7.823 113,079 +0.09(+1.17%)
Jun 29, 2016 7.691 7.733 7.691 7.733 26,478 +0.13(+1.75%)
Jun 28, 2016 7.579 7.717 7.534 7.600 23,976 +0.11(+1.49%)
Jun 27, 2016 7.574 7.574 7.398 7.489 53,235 -0.14(-1.88%)
Jun 24, 2016 7.584 7.632 7.486 7.632 11,699 -0.13(-1.71%)
Jun 23, 2016 7.792 7.845 7.728 7.765 57,939 +0.05(+0.62%)
Jun 22, 2016 7.823 7.823 7.707 7.717 33,938 -0.07(-0.96%)
Jun 21, 2016 7.680 7.797 7.574 7.792 68,797 +0.18(+2.30%)
Jun 20, 2016 7.704 7.725 7.561 7.616 17,536 +0.11(+1.45%)
Jun 17, 2016 7.606 7.606 7.441 7.507 29,091 +0.07(+0.91%)
Jun 16, 2016 7.424 7.440 7.383 7.440 16,470 -0.01(-0.07%)
Jun 15, 2016 7.429 7.445 7.365 7.445 9,934 +0.08(+1.13%)
Jun 14, 2016 7.461 7.461 7.326 7.362 26,897 -0.06(-0.77%)
Jun 13, 2016 7.481 7.481 7.378 7.419 23,833 -0.13(-1.79%)
Jun 10, 2016 7.523 7.580 7.523 7.554 11,399 -0.05(-0.61%)
Jun 09, 2016 7.637 7.673 7.601 7.601 29,392 -0.08(-1.08%)
Jun 08, 2016 7.569 7.684 7.569 7.684 24,849 +0.15(+2.04%)
Jun 07, 2016 7.507 7.549 7.507 7.530 18,858 +0.06(+0.86%)
Jun 06, 2016 7.378 7.549 7.378 7.466 30,297 +0.08(+1.02%)
Jun 03, 2016 7.310 7.393 7.310 7.391 20,390 +0.12(+1.68%)
Jun 02, 2016 7.232 7.346 7.224 7.269 37,901 +0.05(+0.65%)
Jun 01, 2016 7.248 7.248 7.206 7.222 17,647 -0.03(-0.36%)
May 31, 2016 7.250 7.258 7.223 7.248 11,079 -0.01(-0.07%)
May 27, 2016 7.352 7.253 7.253 7.253 25,442 -0.04(-0.50%)
May 26, 2016 7.263 7.300 7.243 7.290 7,906 +0.06(+0.81%)
May 25, 2016 7.196 7.320 7.196 7.231 6,185 +0.07(+1.00%)
May 24, 2016 7.201 7.251 7.160 7.160 9,007 +0.00(+0.00%)
May 23, 2016 7.206 7.206 7.154 7.160 5,329 -0.01(-0.14%)
May 20, 2016 7.237 7.243 7.165 7.170 6,699 -0.04(-0.50%)
May 19, 2016 7.248 7.263 7.191 7.206 33,482 -0.03(-0.36%)
May 18, 2016 7.274 7.274 7.206 7.232 6,534 -0.03(-0.36%)
May 17, 2016 7.279 7.295 7.222 7.258 22,119 -0.05(-0.64%)
May 16, 2016 7.263 7.305 7.248 7.305 38,485 +0.06(+0.79%)
May 13, 2016 7.253 7.253 7.214 7.248 15,288 -0.08(-1.06%)
May 12, 2016 7.315 7.357 7.279 7.326 26,766 +0.04(+0.50%)
May 11, 2016 7.443 7.443 7.258 7.289 28,225 -0.03(-0.35%)
May 10, 2016 7.258 7.393 7.258 7.315 30,531 +0.04(+0.57%)
May 09, 2016 7.269 7.274 7.191 7.274 34,257 -0.05(-0.71%)
May 06, 2016 7.466 7.502 7.092 7.326 40,507 -0.05(-0.67%)
May 05, 2016 7.243 7.398 7.217 7.375 39,717 +0.15(+2.05%)
May 04, 2016 7.315 7.315 7.191 7.227 25,510 -0.10(-1.42%)
May 03, 2016 7.419 7.419 7.320 7.331 32,314 -0.13(-1.81%)
May 02, 2016 7.471 7.476 7.409 7.466 17,196 -0.01(-0.07%)
Apr 29, 2016 7.523 7.528 7.471 7.471 10,020 -0.06(-0.83%)
Apr 28, 2016 7.544 7.544 7.486 7.533 13,395 +0.01(+0.07%)
Apr 27, 2016 7.533 7.549 7.456 7.528 12,395 -0.01(-0.14%)
Apr 26, 2016 7.518 7.549 7.502 7.538 27,819 +0.05(+0.69%)
Apr 25, 2016 7.487 7.507 7.455 7.486 24,309 -0.01(-0.14%)
Apr 22, 2016 7.492 7.505 7.440 7.497 60,106 +0.02(+0.28%)
Apr 21, 2016 7.497 7.497 7.409 7.476 21,670 +0.00(+0.00%)
Apr 20, 2016 7.414 7.476 7.398 7.476 29,422 +0.06(+0.77%)
Apr 19, 2016 7.357 7.455 7.357 7.419 19,432 +0.05(+0.70%)
Apr 18, 2016 7.393 7.393 7.346 7.367 17,998 +0.03(+0.42%)
Apr 15, 2016 7.398 7.409 7.331 7.336 15,124 -0.07(-0.94%)
Apr 14, 2016 7.471 7.486 7.393 7.406 20,253 -0.03(-0.39%)
Apr 13, 2016 7.378 7.435 7.349 7.435 57,448 +0.11(+1.48%)
Apr 12, 2016 7.341 7.352 7.310 7.326 29,727 +0.03(+0.36%)
Apr 11, 2016 7.284 7.305 7.258 7.300 15,454 +0.06(+0.79%)
Apr 08, 2016 7.243 7.248 7.215 7.243 13,833 +0.10(+1.45%)
Apr 07, 2016 7.160 7.165 7.132 7.139 29,646 -0.07(-0.93%)
Apr 06, 2016 7.023 7.217 7.023 7.206 24,047 +0.06(+0.80%)
Apr 05, 2016 7.154 7.196 7.087 7.149 30,332 -0.04(-0.58%)
Apr 04, 2016 7.295 7.295 7.175 7.191 30,163 -0.04(-0.50%)
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.