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 (%)
Sep 30, 2015 6.448 6.448 6.369 6.433 36,357 +0.11(+1.71%)
Sep 29, 2015 6.335 6.340 6.300 6.325 24,213 -0.03(-0.47%)
Sep 28, 2015 6.492 6.492 6.310 6.354 38,215 -0.15(-2.35%)
Sep 25, 2015 6.551 6.551 6.477 6.507 17,146 -0.00(-0.08%)
Sep 24, 2015 6.468 6.527 6.438 6.512 35,959 -0.01(-0.15%)
Sep 23, 2015 6.576 6.576 6.502 6.522 32,441 -0.02(-0.35%)
Sep 22, 2015 6.596 6.596 6.517 6.545 31,178 -0.07(-0.99%)
Sep 21, 2015 6.620 6.649 6.596 6.610 33,000 +0.00(+0.07%)
Sep 18, 2015 6.601 6.642 6.601 6.606 8,198 -0.06(-0.94%)
Sep 17, 2015 6.591 6.681 6.591 6.668 16,345 +0.05(+0.73%)
Sep 16, 2015 6.586 6.639 6.586 6.620 44,559 +0.03(+0.51%)
Sep 15, 2015 6.538 6.586 6.538 6.586 9,423 +0.02(+0.29%)
Sep 14, 2015 6.562 6.567 6.534 6.567 22,159 +0.01(+0.15%)
Sep 11, 2015 6.553 6.601 6.534 6.558 18,229 -0.02(-0.29%)
Sep 10, 2015 6.577 6.596 6.553 6.577 3,949 -0.02(-0.29%)
Sep 09, 2015 6.630 6.644 6.596 6.596 22,343 -0.02(-0.36%)
Sep 08, 2015 6.601 6.625 6.567 6.620 13,883 +0.10(+1.55%)
Sep 04, 2015 6.524 6.519 6.519 6.519 5,415 -0.08(-1.16%)
Sep 03, 2015 6.615 6.639 6.591 6.596 45,236 +0.00(+0.00%)
Sep 02, 2015 6.572 6.596 6.567 6.596 4,597 +0.05(+0.73%)
Sep 01, 2015 6.519 6.615 6.510 6.548 34,043 -0.07(-0.99%)
Aug 31, 2015 6.610 6.629 6.567 6.613 34,102 +0.01(+0.19%)
Aug 28, 2015 6.562 6.644 6.553 6.601 37,789 -0.00(-0.07%)
Aug 27, 2015 6.524 6.606 6.510 6.606 25,563 +0.19(+2.92%)
Aug 26, 2015 6.394 6.418 6.337 6.418 45,021 +0.10(+1.60%)
Aug 25, 2015 6.567 6.567 6.298 6.318 59,126 -0.03(-0.45%)
Aug 24, 2015 6.073 6.553 5.809 6.346 150,754 -0.28(-4.20%)
Aug 21, 2015 6.649 6.745 6.620 6.625 37,274 -0.00(-0.07%)
Aug 20, 2015 6.807 6.836 6.572 6.630 48,548 -0.27(-3.89%)
Aug 19, 2015 6.922 6.922 6.874 6.898 6,263 -0.02(-0.35%)
Aug 18, 2015 6.922 6.924 6.812 6.922 20,687 -0.02(-0.28%)
Aug 17, 2015 6.951 6.951 6.865 6.942 21,051 -0.07(-0.96%)
Aug 14, 2015 7.033 7.033 7.009 7.009 8,176 -0.02(-0.34%)
Aug 13, 2015 7.018 7.042 7.018 7.033 21,268 +0.00(+0.07%)
Aug 12, 2015 7.052 7.052 7.009 7.028 11,923 -0.08(-1.15%)
Aug 11, 2015 7.052 7.134 7.052 7.110 34,724 -0.04(-0.54%)
Aug 10, 2015 7.143 7.167 7.110 7.148 27,065 +0.01(+0.20%)
Aug 07, 2015 7.162 7.210 7.105 7.134 22,326 -0.07(-0.93%)
Aug 06, 2015 7.244 7.264 7.201 7.201 60,340 -0.10(-1.32%)
Aug 05, 2015 7.371 7.371 7.254 7.297 8,840 -0.05(-0.65%)
Aug 04, 2015 7.350 7.350 7.311 7.345 8,982 +0.00(+0.07%)
Aug 03, 2015 7.311 7.348 7.311 7.340 10,609 -0.03(-0.46%)
Jul 31, 2015 7.374 7.374 7.364 7.374 8,099 +0.05(+0.66%)
Jul 30, 2015 7.306 7.330 7.302 7.326 14,875 -0.05(-0.72%)
Jul 29, 2015 7.350 7.407 7.261 7.379 43,430 +0.08(+1.12%)
Jul 28, 2015 7.273 7.297 7.273 7.297 10,809 +0.04(+0.60%)
Jul 27, 2015 7.340 7.340 7.018 7.254 37,709 -0.13(-1.82%)
Jul 24, 2015 7.446 7.446 7.388 7.388 2,633 -0.06(-0.84%)
Jul 23, 2015 7.455 7.508 7.446 7.451 2,985 +0.00(+0.00%)
Jul 22, 2015 7.446 7.499 7.446 7.451 8,123 -0.04(-0.51%)
Jul 21, 2015 7.508 7.513 7.456 7.489 21,999 -0.04(-0.51%)
Jul 20, 2015 7.508 7.566 7.508 7.527 22,088 -0.04(-0.51%)
Jul 17, 2015 7.575 7.577 7.566 7.566 9,142 -0.03(-0.38%)
Jul 16, 2015 7.619 7.619 7.547 7.595 4,799 +0.04(+0.57%)
Jul 15, 2015 7.537 7.609 7.537 7.551 17,010 -0.04(-0.48%)
Jul 14, 2015 7.575 7.595 7.561 7.588 7,628 +0.03(+0.35%)
Jul 13, 2015 7.566 7.569 7.537 7.561 11,717 +0.05(+0.70%)
Jul 10, 2015 7.484 7.518 7.465 7.508 13,050 +0.05(+0.71%)
Jul 09, 2015 7.465 7.465 7.431 7.455 49,279 +0.05(+0.71%)
Jul 08, 2015 7.475 7.487 7.403 7.403 15,714 -0.15(-1.97%)
Jul 07, 2015 7.590 7.590 7.507 7.551 7,484 -0.06(-0.76%)
Jul 06, 2015 7.575 7.695 7.572 7.609 22,630 -0.04(-0.53%)
Jul 02, 2015 7.691 7.649 7.649 7.649 19,789 -0.07(-0.84%)
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.