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 (%)
Jul 31, 2014 8.535 8.539 8.433 8.437 27,343 -0.11(-1.30%)
Jul 30, 2014 8.517 8.570 8.517 8.548 25,599 +0.02(+0.26%)
Jul 29, 2014 8.544 8.561 8.482 8.526 29,449 -0.02(-0.21%)
Jul 28, 2014 8.619 8.606 8.543 8.544 31,653 -0.06(-0.72%)
Jul 25, 2014 8.632 8.632 8.601 8.606 23,361 -0.02(-0.21%)
Jul 24, 2014 8.654 8.654 8.606 8.624 13,905 -0.01(-0.15%)
Jul 23, 2014 8.623 8.636 8.548 8.636 12,116 +0.04(+0.46%)
Jul 22, 2014 8.561 8.601 8.548 8.597 72,879 +0.05(+0.62%)
Jul 21, 2014 8.579 8.579 8.494 8.544 66,793 +0.00(+0.05%)
Jul 18, 2014 8.504 8.553 8.486 8.539 43,910 +0.02(+0.21%)
Jul 17, 2014 8.542 8.548 8.491 8.522 24,591 -0.04(-0.41%)
Jul 16, 2014 8.544 8.570 8.513 8.557 34,832 +0.00(+0.05%)
Jul 15, 2014 8.539 8.553 8.517 8.553 23,137 +0.02(+0.28%)
Jul 14, 2014 8.619 8.619 8.526 8.529 41,015 -0.01(-0.07%)
Jul 11, 2014 8.473 8.561 8.473 8.535 17,595 +0.03(+0.36%)
Jul 10, 2014 8.508 8.535 8.455 8.504 14,682 -0.03(-0.36%)
Jul 09, 2014 8.524 8.588 8.513 8.535 56,004 +0.02(+0.21%)
Jul 08, 2014 8.495 8.517 8.477 8.517 21,441 +0.02(+0.26%)
Jul 07, 2014 8.429 8.566 8.398 8.495 44,530 +0.02(+0.26%)
Jul 03, 2014 8.473 8.473 8.473 8.473 37,143 -0.04(-0.41%)
Jul 02, 2014 8.420 8.508 8.420 8.508 50,462 +0.05(+0.63%)
Jul 01, 2014 8.469 8.477 8.420 8.455 32,429 +0.02(+0.21%)
Jun 30, 2014 8.482 8.482 8.420 8.438 40,257 -0.01(-0.15%)
Jun 27, 2014 8.372 8.477 8.363 8.450 35,784 +0.01(+0.11%)
Jun 26, 2014 8.455 8.469 8.433 8.441 11,176 -0.01(-0.12%)
Jun 25, 2014 8.425 8.451 8.400 8.451 13,409 +0.02(+0.21%)
Jun 24, 2014 8.455 8.517 8.433 8.433 30,731 +0.03(+0.32%)
Jun 23, 2014 8.394 8.433 8.394 8.407 16,811 -0.04(-0.52%)
Jun 20, 2014 8.455 8.469 8.393 8.451 31,302 +0.05(+0.58%)
Jun 19, 2014 8.411 8.420 8.376 8.402 18,693 +0.00(+0.00%)
Jun 18, 2014 8.394 8.402 8.346 8.402 45,024 +0.00(+0.05%)
Jun 17, 2014 8.385 8.402 8.363 8.398 14,597 +0.01(+0.08%)
Jun 16, 2014 8.368 8.411 8.359 8.392 27,038 -0.03(-0.39%)
Jun 13, 2014 8.407 8.437 8.402 8.424 20,204 +0.02(+0.21%)
Jun 12, 2014 8.385 8.467 8.385 8.407 21,547 -0.01(-0.15%)
Jun 11, 2014 8.372 8.424 8.372 8.420 36,262 +0.03(+0.31%)
Jun 10, 2014 8.398 8.398 8.363 8.394 22,386 +0.09(+1.04%)
Jun 06, 2014 8.303 8.324 8.281 8.307 25,816 +0.05(+0.60%)
Jun 05, 2014 8.225 8.394 8.216 8.257 56,190 +0.07(+0.82%)
Jun 04, 2014 8.207 8.207 8.160 8.191 10,614 +0.00(+0.06%)
Jun 03, 2014 8.194 8.220 8.184 8.186 48,622 -0.03(-0.32%)
Jun 02, 2014 8.160 8.229 8.160 8.212 22,089 +0.03(+0.32%)
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%)
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.