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, 2014 8.081 8.081 7.973 8.004 62,668 -0.06(-0.73%)
Sep 29, 2014 8.076 8.076 8.009 8.063 49,835 -0.06(-0.78%)
Sep 26, 2014 8.211 8.211 8.090 8.126 79,523 -0.02(-0.27%)
Sep 25, 2014 8.238 8.238 8.126 8.148 44,945 -0.06(-0.77%)
Sep 24, 2014 8.180 8.247 8.112 8.211 173,563 +0.01(+0.11%)
Sep 23, 2014 8.184 8.324 8.180 8.202 72,714 -0.03(-0.33%)
Sep 22, 2014 8.292 8.301 8.184 8.229 27,121 -0.04(-0.54%)
Sep 19, 2014 8.332 8.341 8.243 8.274 22,985 -0.02(-0.27%)
Sep 18, 2014 8.342 8.342 8.292 8.296 46,861 -0.03(-0.37%)
Sep 17, 2014 8.345 8.394 8.323 8.327 20,693 +0.00(+0.05%)
Sep 16, 2014 8.323 8.349 8.266 8.323 17,751 +0.01(+0.16%)
Sep 15, 2014 8.270 8.310 8.270 8.310 41,439 -0.03(-0.32%)
Sep 12, 2014 8.425 8.429 8.323 8.336 59,508 -0.09(-1.05%)
Sep 11, 2014 8.425 8.455 8.402 8.425 17,667 -0.05(-0.62%)
Sep 10, 2014 8.469 8.508 8.411 8.477 25,764 +0.00(+0.05%)
Sep 09, 2014 8.522 8.526 8.460 8.473 37,115 -0.08(-0.93%)
Sep 08, 2014 8.597 8.597 8.526 8.553 29,811 -0.02(-0.26%)
Sep 05, 2014 8.548 8.575 8.548 8.575 23,209 +0.03(+0.31%)
Sep 04, 2014 8.517 8.570 8.517 8.548 41,185 -0.00(-0.05%)
Sep 03, 2014 8.477 8.557 8.477 8.553 96,592 +0.07(+0.78%)
Sep 02, 2014 8.477 8.500 8.455 8.487 40,938 -0.00(-0.05%)
Aug 29, 2014 8.491 8.491 8.491 8.491 12,682 -0.01(-0.16%)
Aug 28, 2014 8.460 8.517 8.438 8.504 51,685 +0.00(+0.05%)
Aug 27, 2014 8.513 8.513 8.513 8.500 28,337 +0.03(+0.31%)
Aug 26, 2014 8.469 8.491 8.464 8.473 24,589 +0.00(+0.05%)
Aug 25, 2014 8.522 8.438 8.447 8.469 27,001 +0.03(+0.37%)
Aug 22, 2014 8.433 8.477 8.433 8.438 27,750 -0.04(-0.42%)
Aug 21, 2014 8.447 8.495 8.496 8.473 19,479 -0.02(-0.27%)
Aug 20, 2014 8.438 8.500 8.464 8.496 23,336 +0.03(+0.38%)
Aug 19, 2014 8.420 8.477 8.420 8.464 20,419 +0.03(+0.37%)
Aug 18, 2014 8.372 8.439 8.372 8.433 14,363 +0.04(+0.47%)
Aug 15, 2014 8.363 8.407 8.411 8.394 11,944 -0.02(-0.21%)
Aug 14, 2014 8.438 8.447 8.398 8.411 14,535 +0.00(+0.05%)
Aug 13, 2014 8.354 8.425 8.354 8.407 21,846 +0.04(+0.53%)
Aug 12, 2014 8.372 8.372 8.310 8.363 16,481 +0.03(+0.37%)
Aug 11, 2014 8.279 8.354 8.279 8.332 32,491 +0.03(+0.37%)
Aug 08, 2014 8.283 8.283 8.226 8.301 9,908 +0.05(+0.64%)
Aug 07, 2014 8.239 8.283 8.226 8.248 13,303 -0.01(-0.17%)
Aug 06, 2014 8.283 8.301 8.199 8.262 27,866 -0.01(-0.08%)
Aug 05, 2014 8.407 8.407 8.266 8.269 17,728 -0.09(-1.12%)
Aug 04, 2014 8.332 8.398 8.332 8.363 47,429 -0.00(-0.05%)
Aug 01, 2014 8.460 8.460 8.367 8.367 25,107 -0.07(-0.83%)
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%)
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.