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 (%)
May 30, 2014 8.249 8.249 8.186 8.186 108,796 -0.04(-0.53%)
May 29, 2014 8.272 8.279 8.212 8.229 62,277 -0.03(-0.32%)
May 28, 2014 8.277 8.285 8.242 8.255 44,791 -0.01(-0.11%)
May 27, 2014 8.329 8.329 8.251 8.264 68,772 -0.01(-0.16%)
May 23, 2014 8.298 8.277 8.277 8.277 40,363 -0.02(-0.21%)
May 22, 2014 8.286 8.327 8.268 8.294 80,968 +0.03(+0.31%)
May 21, 2014 8.268 8.303 8.259 8.268 23,793 -0.02(-0.26%)
May 20, 2014 8.311 8.320 8.274 8.290 21,376 -0.03(-0.36%)
May 19, 2014 8.246 8.320 8.233 8.320 95,365 +0.09(+1.05%)
May 16, 2014 8.194 8.259 8.173 8.233 47,799 +0.09(+1.12%)
May 15, 2014 8.216 8.254 8.142 8.142 47,379 -0.07(-0.84%)
May 14, 2014 8.121 8.229 8.121 8.212 26,759 +0.04(+0.53%)
May 13, 2014 8.151 8.181 8.142 8.168 42,379 +0.03(+0.37%)
May 12, 2014 8.160 8.160 8.138 8.138 24,586 +0.03(+0.43%)
May 09, 2014 8.095 8.108 8.090 8.103 10,106 +0.01(+0.16%)
May 08, 2014 8.063 8.103 8.063 8.090 17,180 +0.03(+0.43%)
May 07, 2014 8.021 8.064 8.021 8.056 80,069 +0.03(+0.43%)
May 06, 2014 7.995 8.047 7.995 8.021 148,200 +0.01(+0.16%)
May 05, 2014 7.991 8.021 7.991 8.008 22,169 -0.04(-0.48%)
May 02, 2014 8.051 8.051 8.043 8.047 7,346 +0.09(+1.09%)
May 01, 2014 7.969 7.982 7.954 7.960 35,775 -0.02(-0.21%)
Apr 30, 2014 7.990 7.991 7.921 7.977 89,694 -0.00(-0.01%)
Apr 29, 2014 7.961 8.009 7.960 7.978 18,929 +0.04(+0.55%)
Apr 28, 2014 7.900 7.952 7.900 7.934 179,088 +0.03(+0.33%)
Apr 25, 2014 7.917 7.939 7.882 7.908 133,367 -0.05(-0.60%)
Apr 24, 2014 7.927 7.956 7.927 7.956 37,586 +0.01(+0.11%)
Apr 23, 2014 7.982 7.982 7.930 7.947 20,933 -0.03(-0.43%)
Apr 22, 2014 7.991 8.004 7.947 7.982 70,866 -0.01(-0.18%)
Apr 21, 2014 8.021 8.030 7.978 7.997 41,534 -0.02(-0.25%)
Apr 17, 2014 7.986 8.017 8.017 8.017 94,104 +0.04(+0.44%)
Apr 16, 2014 7.965 7.991 7.930 7.981 15,451 +0.03(+0.37%)
Apr 15, 2014 8.021 8.021 7.930 7.952 99,399 -0.08(-1.03%)
Apr 14, 2014 7.978 8.051 7.978 8.034 62,844 +0.06(+0.71%)
Apr 11, 2014 7.960 7.995 7.960 7.978 8,988 -0.00(-0.05%)
Apr 10, 2014 8.025 8.034 7.960 7.982 104,337 -0.01(-0.16%)
Apr 09, 2014 7.960 7.999 7.943 7.995 29,467 +0.03(+0.34%)
Apr 08, 2014 7.900 7.978 7.900 7.968 128,708 +0.09(+1.20%)
Apr 07, 2014 7.887 7.900 7.847 7.873 62,281 +0.01(+0.11%)
Apr 04, 2014 7.804 7.884 7.804 7.865 143,241 +0.05(+0.67%)
Apr 03, 2014 7.782 7.816 7.782 7.813 67,342 -0.01(-0.11%)
Apr 02, 2014 7.830 7.843 7.800 7.821 48,083 -0.01(-0.17%)
Apr 01, 2014 7.808 7.865 7.808 7.834 46,876 +0.02(+0.28%)
Mar 31, 2014 7.830 7.830 7.756 7.813 74,593 +0.06(+0.78%)
Mar 28, 2014 7.739 7.778 7.678 7.752 38,617 +0.05(+0.68%)
Mar 27, 2014 7.683 7.713 7.674 7.700 47,278 +0.07(+0.85%)
Mar 26, 2014 7.618 7.722 7.544 7.635 26,049 +0.02(+0.23%)
Mar 25, 2014 7.566 7.648 7.566 7.618 24,455 +0.05(+0.63%)
Mar 24, 2014 7.531 7.570 7.531 7.570 27,952 +0.00(+0.00%)
Mar 21, 2014 7.561 7.596 7.560 7.570 14,304 +0.00(+0.06%)
Mar 20, 2014 7.544 7.579 7.518 7.566 61,139 +0.03(+0.34%)
Mar 19, 2014 7.574 7.599 7.511 7.540 20,423 -0.05(-0.67%)
Mar 18, 2014 7.493 7.599 7.493 7.591 105,699 +0.09(+1.13%)
Mar 17, 2014 7.523 7.535 7.497 7.506 13,437 +0.04(+0.57%)
Mar 14, 2014 7.442 7.489 7.380 7.463 18,256 +0.02(+0.23%)
Mar 13, 2014 7.506 7.544 7.425 7.446 76,179 -0.07(-0.95%)
Mar 12, 2014 7.476 7.523 7.463 7.518 15,660 +0.03(+0.44%)
Mar 11, 2014 7.565 7.565 7.484 7.484 14,999 -0.06(-0.84%)
Mar 10, 2014 7.523 7.565 7.510 7.548 13,689 -0.03(-0.34%)
Mar 07, 2014 7.608 7.608 7.552 7.574 104,473 -0.04(-0.56%)
Mar 06, 2014 7.629 7.646 7.596 7.616 20,778 +0.02(+0.22%)
Mar 05, 2014 7.576 7.599 7.557 7.599 25,651 +0.03(+0.34%)
Mar 04, 2014 7.574 7.578 7.551 7.573 40,566 +0.04(+0.56%)
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.