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 (%)
Aug 31, 2017 10.01 10.07 9.937 10.06 26,877 +0.06(+0.58%)
Aug 30, 2017 9.912 10.01 9.888 10.01 57,095 +0.01(+0.13%)
Aug 29, 2017 9.941 9.999 9.941 9.992 27,529 +0.05(+0.46%)
Aug 28, 2017 9.970 9.970 9.947 9.947 17,468 -0.03(-0.29%)
Aug 25, 2017 9.964 9.976 9.929 9.976 18,473 +0.03(+0.35%)
Aug 24, 2017 9.947 9.964 9.929 9.941 27,467 +0.01(+0.06%)
Aug 23, 2017 9.923 9.953 9.923 9.935 17,902 +0.01(+0.11%)
Aug 22, 2017 9.853 9.958 9.794 9.924 32,309 +0.09(+0.95%)
Aug 21, 2017 9.769 9.842 9.769 9.830 10,457 +0.03(+0.30%)
Aug 18, 2017 9.783 9.807 9.708 9.801 71,495 +0.06(+0.60%)
Aug 17, 2017 9.725 9.859 9.725 9.743 17,273 +0.02(+0.24%)
Aug 16, 2017 9.743 9.824 9.714 9.719 23,082 -0.09(-0.95%)
Aug 15, 2017 9.737 9.813 9.725 9.813 24,968 +0.12(+1.20%)
Aug 14, 2017 9.679 9.824 9.655 9.696 41,520 +0.08(+0.85%)
Aug 11, 2017 9.539 9.649 9.521 9.614 25,200 +0.03(+0.30%)
Aug 10, 2017 9.848 9.848 9.562 9.585 55,988 -0.22(-2.26%)
Aug 09, 2017 9.953 9.970 9.824 9.807 33,096 -0.13(-1.29%)
Aug 08, 2017 9.941 9.964 9.912 9.935 51,683 -0.02(-0.18%)
Aug 07, 2017 9.964 9.970 9.929 9.953 22,631 +0.00(+0.04%)
Aug 04, 2017 10.02 10.07 9.929 9.948 32,664 +0.01(+0.09%)
Aug 03, 2017 9.999 10.03 9.923 9.939 21,938 -0.03(-0.26%)
Aug 02, 2017 9.929 9.993 9.923 9.965 20,523 -0.01(-0.11%)
Aug 01, 2017 9.918 9.998 9.912 9.976 35,167 +0.09(+0.88%)
Jul 31, 2017 9.912 9.953 9.883 9.888 34,381 -0.02(-0.24%)
Jul 28, 2017 9.795 9.947 9.661 9.913 26,550 +0.03(+0.30%)
Jul 27, 2017 9.953 9.999 9.865 9.883 26,936 -0.06(-0.64%)
Jul 26, 2017 9.918 9.958 9.912 9.947 29,599 +0.03(+0.29%)
Jul 25, 2017 9.964 9.964 9.877 9.918 37,491 -0.04(-0.41%)
Jul 24, 2017 9.970 9.988 9.931 9.958 25,821 -0.03(-0.35%)
Jul 21, 2017 9.888 9.993 9.860 9.993 37,482 +0.12(+1.18%)
Jul 20, 2017 9.696 9.894 9.694 9.877 31,645 +0.15(+1.56%)
Jul 19, 2017 9.626 9.737 9.626 9.725 37,597 +0.06(+0.60%)
Jul 18, 2017 9.649 9.679 9.620 9.667 30,851 +0.00(+0.03%)
Jul 17, 2017 9.626 9.673 9.626 9.664 16,799 +0.02(+0.21%)
Jul 14, 2017 9.562 9.645 9.541 9.644 30,508 +0.09(+0.92%)
Jul 13, 2017 9.420 9.562 9.420 9.556 38,696 +0.15(+1.61%)
Jul 12, 2017 9.375 9.410 9.375 9.405 31,877 +0.04(+0.44%)
Jul 11, 2017 9.335 9.367 9.335 9.364 21,190 +0.03(+0.38%)
Jul 10, 2017 9.340 9.358 9.329 9.329 40,364 +0.00(+0.00%)
Jul 07, 2017 9.340 9.375 9.329 9.329 8,517 -0.01(-0.12%)
Jul 06, 2017 9.300 9.358 9.300 9.340 38,803 +0.00(+0.00%)
Jul 05, 2017 9.381 9.381 9.335 9.340 18,255 -0.01(-0.12%)
Jul 03, 2017 9.445 9.457 9.346 9.352 27,980 -0.01(-0.12%)
Jun 30, 2017 9.422 9.504 9.364 9.364 37,738 +0.05(+0.56%)
Jun 29, 2017 9.544 9.556 9.294 9.311 16,859 -0.09(-0.99%)
Jun 28, 2017 9.405 9.445 9.390 9.405 27,694 +0.05(+0.50%)
Jun 27, 2017 9.317 9.434 9.317 9.358 43,123 -0.04(-0.44%)
Jun 26, 2017 9.562 9.562 9.358 9.399 38,998 -0.12(-1.28%)
Jun 23, 2017 9.495 9.571 9.469 9.521 16,053 -0.01(-0.06%)
Jun 22, 2017 9.463 9.591 9.463 9.527 46,699 +0.08(+0.86%)
Jun 21, 2017 9.491 9.502 9.405 9.445 43,964 -0.02(-0.24%)
Jun 20, 2017 9.297 9.517 9.297 9.468 63,653 +0.14(+1.47%)
Jun 19, 2017 9.360 9.360 9.266 9.331 58,822 +0.02(+0.25%)
Jun 16, 2017 9.360 9.514 9.274 9.308 54,994 -0.09(-0.97%)
Jun 15, 2017 9.434 9.592 9.394 9.400 39,447 -0.06(-0.60%)
Jun 14, 2017 9.548 9.565 9.457 9.457 27,151 +0.01(+0.06%)
Jun 13, 2017 9.457 9.491 9.438 9.451 25,201 +0.04(+0.43%)
Jun 12, 2017 9.440 9.468 9.411 9.411 30,069 -0.00(-0.01%)
Jun 09, 2017 9.502 9.520 9.412 9.412 25,238 -0.07(-0.78%)
Jun 08, 2017 9.480 9.520 9.462 9.485 25,967 +0.01(+0.12%)
Jun 07, 2017 9.360 9.508 9.317 9.474 63,757 +0.19(+2.03%)
Jun 06, 2017 9.531 9.542 9.280 9.286 53,350 -0.21(-2.16%)
Jun 05, 2017 9.525 9.531 9.451 9.491 28,168 -0.05(-0.48%)
Jun 02, 2017 9.491 9.542 9.491 9.537 33,414 +0.04(+0.42%)
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.