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 (%)
Oct 30, 2015 6.827 6.867 6.827 6.867 9,582 +0.03(+0.49%)
Oct 29, 2015 6.882 6.882 6.812 6.833 18,494 -0.00(-0.03%)
Oct 28, 2015 6.901 6.916 6.835 6.835 13,110 -0.06(-0.88%)
Oct 27, 2015 6.886 6.921 6.886 6.896 16,387 -0.04(-0.59%)
Oct 26, 2015 6.936 6.940 6.921 6.937 15,727 +0.00(+0.02%)
Oct 23, 2015 6.881 6.975 6.881 6.936 13,995 +0.01(+0.14%)
Oct 22, 2015 6.871 6.945 6.871 6.926 19,941 +0.05(+0.72%)
Oct 21, 2015 6.891 6.894 6.862 6.876 24,901 -0.02(-0.36%)
Oct 20, 2015 6.862 6.911 6.862 6.901 28,620 -0.01(-0.14%)
Oct 19, 2015 6.842 6.921 6.812 6.911 129,367 -0.01(-0.21%)
Oct 16, 2015 6.901 6.936 6.886 6.926 71,606 +0.02(+0.36%)
Oct 15, 2015 6.847 6.980 6.847 6.901 23,581 +0.08(+1.23%)
Oct 14, 2015 6.798 6.852 6.798 6.817 12,690 +0.03(+0.51%)
Oct 13, 2015 6.842 6.842 6.773 6.783 15,124 -0.06(-0.94%)
Oct 12, 2015 6.812 6.847 6.768 6.847 12,889 +0.04(+0.65%)
Oct 09, 2015 6.788 6.809 6.778 6.803 4,383 +0.06(+0.95%)
Oct 08, 2015 6.694 6.773 6.635 6.738 34,195 +0.01(+0.22%)
Oct 07, 2015 6.684 6.743 6.684 6.724 46,632 +0.12(+1.79%)
Oct 06, 2015 6.620 6.640 6.591 6.605 18,062 -0.00(-0.07%)
Oct 05, 2015 6.576 6.615 6.576 6.610 15,686 +0.08(+1.21%)
Oct 02, 2015 6.428 6.537 6.413 6.532 18,535 +0.07(+1.14%)
Oct 01, 2015 6.423 6.492 6.404 6.458 51,518 +0.02(+0.38%)
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%)
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.