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 30, 2013 7.200 7.261 7.139 7.233 65,918 +0.04(+0.51%)
Aug 29, 2013 7.163 7.196 7.147 7.196 66,956 +0.05(+0.69%)
Aug 28, 2013 7.057 7.159 7.057 7.147 53,693 +0.04(+0.52%)
Aug 27, 2013 7.212 7.212 7.110 7.110 69,932 -0.21(-2.85%)
Aug 26, 2013 7.306 7.335 7.306 7.319 41,551 +0.02(+0.34%)
Aug 23, 2013 7.257 7.306 7.245 7.294 26,841 +0.03(+0.40%)
Aug 22, 2013 7.278 7.302 7.241 7.265 16,136 +0.00(+0.05%)
Aug 21, 2013 7.323 7.376 7.261 7.261 37,710 -0.14(-1.83%)
Aug 20, 2013 7.364 7.396 7.298 7.396 41,712 +0.01(+0.17%)
Aug 19, 2013 7.466 7.466 7.356 7.384 42,626 -0.08(-1.10%)
Aug 16, 2013 7.450 7.470 7.433 7.466 32,961 -0.01(-0.16%)
Aug 15, 2013 7.548 7.548 7.446 7.478 41,905 -0.09(-1.24%)
Aug 14, 2013 7.601 7.601 7.560 7.572 26,973 -0.04(-0.54%)
Aug 13, 2013 7.581 7.630 7.564 7.613 53,852 +0.01(+0.15%)
Aug 12, 2013 7.527 7.605 7.527 7.602 46,972 +0.05(+0.66%)
Aug 09, 2013 7.593 7.613 7.507 7.552 26,790 -0.04(-0.54%)
Aug 08, 2013 7.552 7.622 7.495 7.593 75,878 +0.11(+1.42%)
Aug 07, 2013 7.503 7.622 7.446 7.487 53,798 -0.09(-1.14%)
Aug 06, 2013 7.626 7.626 7.572 7.572 41,890 -0.09(-1.18%)
Aug 05, 2013 7.654 7.687 7.609 7.663 68,913 -0.04(-0.53%)
Aug 02, 2013 7.761 7.794 7.679 7.703 107,477 -0.10(-1.31%)
Aug 01, 2013 7.744 7.855 7.744 7.806 34,735 +0.05(+0.58%)
Jul 31, 2013 7.777 7.786 7.728 7.761 36,692 -0.03(-0.37%)
Jul 30, 2013 7.859 7.863 7.789 7.789 28,808 -0.02(-0.21%)
Jul 29, 2013 7.818 7.859 7.802 7.806 11,812 -0.07(-0.94%)
Jul 26, 2013 7.830 7.892 7.830 7.880 55,442 -0.02(-0.26%)
Jul 25, 2013 7.822 7.933 7.822 7.900 30,838 -0.02(-0.21%)
Jul 24, 2013 8.006 8.006 7.875 7.916 30,335 -0.06(-0.72%)
Jul 23, 2013 7.945 7.982 7.908 7.974 18,923 +0.09(+1.09%)
Jul 22, 2013 7.870 7.916 7.843 7.888 78,986 -0.01(-0.10%)
Jul 19, 2013 7.957 7.961 7.888 7.896 52,430 -0.09(-1.08%)
Jul 18, 2013 7.994 8.006 7.957 7.982 43,828 +0.03(+0.36%)
Jul 17, 2013 7.867 7.989 7.867 7.953 37,385 +0.06(+0.73%)
Jul 16, 2013 7.900 7.910 7.851 7.895 36,508 +0.01(+0.15%)
Jul 15, 2013 7.777 7.904 7.777 7.884 47,106 +0.11(+1.42%)
Jul 12, 2013 7.847 7.880 7.765 7.773 40,996 -0.09(-1.09%)
Jul 11, 2013 7.695 7.859 7.695 7.859 67,867 +0.16(+2.13%)
Jul 10, 2013 7.744 7.757 7.695 7.695 40,202 -0.07(-0.84%)
Jul 09, 2013 7.691 7.761 7.699 7.761 81,700 +0.05(+0.69%)
Jul 08, 2013 7.613 7.708 7.613 7.708 87,172 +0.06(+0.75%)
Jul 05, 2013 7.732 7.769 7.622 7.650 103,370 -0.10(-1.32%)
Jul 03, 2013 7.687 7.757 7.663 7.753 42,675 -0.01(-0.11%)
Jul 02, 2013 7.785 7.847 7.699 7.761 103,614 -0.08(-0.99%)
Jul 01, 2013 7.724 7.847 7.724 7.839 102,397 +0.14(+1.75%)
Jun 28, 2013 7.695 7.761 7.634 7.703 67,345 +0.07(+0.91%)
Jun 27, 2013 7.491 7.773 7.483 7.634 84,307 +0.16(+2.19%)
Jun 26, 2013 7.421 7.491 7.376 7.470 88,504 +0.09(+1.28%)
Jun 25, 2013 7.274 7.376 7.266 7.376 58,767 +0.12(+1.69%)
Jun 24, 2013 7.466 7.466 7.225 7.253 115,443 -0.22(-2.90%)
Jun 21, 2013 7.634 7.634 7.446 7.470 145,190 -0.19(-2.51%)
Jun 20, 2013 7.912 7.949 7.638 7.663 127,896 -0.34(-4.25%)
Jun 19, 2013 8.186 8.186 8.002 8.002 70,428 -0.12(-1.51%)
Jun 18, 2013 8.093 8.161 8.093 8.125 41,393 -0.01(-0.15%)
Jun 17, 2013 8.145 8.206 8.125 8.137 50,371 +0.00(+0.00%)
Jun 14, 2013 8.085 8.165 8.025 8.137 85,686 +0.07(+0.85%)
Jun 13, 2013 7.964 8.069 7.960 8.069 26,882 +0.12(+1.57%)
Jun 12, 2013 8.101 8.101 7.940 7.944 94,766 -0.14(-1.69%)
Jun 11, 2013 8.234 8.234 8.077 8.081 77,435 -0.18(-2.19%)
Jun 10, 2013 8.326 8.342 8.230 8.262 127,714 -0.06(-0.77%)
Jun 07, 2013 8.298 8.374 8.294 8.326 25,863 -0.01(-0.14%)
Jun 06, 2013 8.366 8.366 8.311 8.338 38,251 -0.04(-0.48%)
Jun 05, 2013 8.374 8.435 8.334 8.378 88,886 -0.00(-0.00%)
Jun 04, 2013 8.346 8.423 8.346 8.379 43,636 +0.02(+0.29%)
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.