Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.943 9.943 9.878 9.919 36,060 +0.05(+0.48%)
Sep 28, 2017 9.836 9.890 9.816 9.872 14,034 +0.02(+0.24%)
Sep 27, 2017 10.04 10.09 9.759 9.848 90,940 -0.17(-1.66%)
Sep 26, 2017 10.18 10.18 9.967 10.01 45,394 -0.15(-1.52%)
Sep 25, 2017 10.21 10.35 10.12 10.17 91,264 -0.16(-1.55%)
Sep 22, 2017 10.16 10.33 10.12 10.33 24,498 +0.21(+2.12%)
Sep 21, 2017 10.11 10.13 10.09 10.12 60,192 +0.00(+0.00%)
Sep 20, 2017 10.13 10.13 9.918 10.12 74,083 +0.03(+0.29%)
Sep 19, 2017 10.12 10.12 10.07 10.09 28,606 +0.00(+0.00%)
Sep 18, 2017 9.993 10.09 9.992 10.09 37,040 +0.11(+1.08%)
Sep 15, 2017 9.993 9.993 9.958 9.979 12,515 +0.01(+0.09%)
Sep 14, 2017 9.888 9.982 9.883 9.970 15,305 +0.05(+0.49%)
Sep 13, 2017 9.902 9.958 9.888 9.921 31,632 +0.01(+0.09%)
Sep 12, 2017 9.883 9.970 9.883 9.912 28,184 -0.05(-0.47%)
Sep 11, 2017 9.970 9.970 9.888 9.958 28,143 +0.01(+0.12%)
Sep 08, 2017 9.988 9.988 9.943 9.946 8,512 -0.01(-0.12%)
Sep 07, 2017 10.01 10.03 9.947 9.958 21,804 -0.01(-0.13%)
Sep 06, 2017 9.982 10.02 9.947 9.971 15,799 -0.02(-0.22%)
Sep 05, 2017 10.01 10.01 9.918 9.993 44,483 -0.09(-0.92%)
Sep 01, 2017 10.05 10.11 10.05 10.09 16,960 +0.02(+0.23%)
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%)
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.