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 (%)
Apr 30, 2015 7.853 7.854 7.834 7.839 8,499 -0.09(-1.13%)
Apr 29, 2015 7.942 7.947 7.910 7.928 13,102 -0.05(-0.65%)
Apr 28, 2015 7.994 8.018 7.867 7.980 23,585 -0.01(-0.18%)
Apr 27, 2015 7.961 7.994 7.947 7.994 17,509 +0.04(+0.53%)
Apr 24, 2015 7.985 7.992 7.900 7.952 20,511 -0.00(-0.06%)
Apr 23, 2015 7.919 7.961 7.919 7.957 29,717 +0.04(+0.54%)
Apr 22, 2015 7.924 7.933 7.900 7.914 21,712 -0.01(-0.12%)
Apr 21, 2015 7.928 7.952 7.858 7.924 35,772 -0.00(-0.00%)
Apr 20, 2015 7.938 7.952 7.924 7.924 16,796 -0.02(-0.29%)
Apr 17, 2015 7.975 7.975 7.947 7.947 9,065 -0.08(-1.05%)
Apr 16, 2015 7.994 8.032 7.980 8.032 5,265 +0.07(+0.83%)
Apr 15, 2015 7.883 7.966 7.883 7.966 4,047 +0.05(+0.59%)
Apr 14, 2015 7.999 7.999 7.896 7.919 16,555 -0.07(-0.82%)
Apr 13, 2015 8.022 8.027 7.985 7.985 8,699 -0.02(-0.23%)
Apr 10, 2015 7.975 8.008 7.975 8.003 12,570 +0.00(+0.04%)
Apr 09, 2015 7.989 8.008 7.975 8.000 16,091 +0.01(+0.14%)
Apr 08, 2015 7.895 7.989 7.895 7.989 17,730 +0.14(+1.73%)
Apr 07, 2015 7.830 7.867 7.830 7.853 14,605 +0.01(+0.12%)
Apr 06, 2015 7.848 7.975 7.830 7.844 48,630 +0.03(+0.36%)
Apr 02, 2015 7.755 7.816 7.816 7.816 23,206 +0.08(+1.03%)
Apr 01, 2015 7.679 7.740 7.670 7.736 64,436 +0.08(+1.09%)
Mar 31, 2015 7.736 7.736 7.647 7.653 34,084 -0.05(-0.59%)
Mar 30, 2015 7.670 7.708 7.637 7.698 35,717 +0.07(+0.86%)
Mar 27, 2015 7.623 7.632 7.600 7.632 11,360 +0.04(+0.49%)
Mar 26, 2015 7.628 7.628 7.585 7.595 14,009 -0.05(-0.68%)
Mar 25, 2015 7.675 7.675 7.642 7.647 10,611 -0.02(-0.25%)
Mar 24, 2015 7.661 7.665 7.637 7.665 17,117 +0.02(+0.31%)
Mar 23, 2015 7.562 7.647 7.562 7.642 22,014 +0.06(+0.84%)
Mar 20, 2015 7.623 7.628 7.576 7.578 41,512 +0.04(+0.47%)
Mar 19, 2015 7.562 7.562 7.516 7.543 15,223 -0.06(-0.85%)
Mar 18, 2015 7.433 7.608 7.433 7.608 27,554 +0.15(+2.03%)
Mar 17, 2015 7.447 7.465 7.433 7.456 47,062 +0.00(+0.06%)
Mar 16, 2015 7.486 7.506 7.451 7.451 17,695 -0.01(-0.18%)
Mar 13, 2015 7.497 7.497 7.465 7.465 17,277 -0.09(-1.16%)
Mar 12, 2015 7.534 7.589 7.525 7.552 32,967 +0.06(+0.86%)
Mar 11, 2015 7.525 7.525 7.465 7.488 25,835 -0.06(-0.82%)
Mar 10, 2015 7.603 7.608 7.534 7.550 13,751 -0.09(-1.17%)
Mar 09, 2015 7.649 7.667 7.626 7.640 24,300 -0.06(-0.84%)
Mar 06, 2015 7.768 7.773 7.704 7.704 15,015 -0.09(-1.15%)
Mar 05, 2015 7.824 7.824 7.791 7.794 7,883 -0.02(-0.26%)
Mar 04, 2015 7.773 7.828 7.773 7.814 17,649 +0.03(+0.35%)
Mar 03, 2015 7.773 7.773 7.773 7.787 11,540 -0.01(-0.18%)
Mar 02, 2015 7.828 7.833 7.801 7.801 12,689 -0.02(-0.24%)
Feb 27, 2015 7.828 7.856 7.810 7.819 30,828 -0.02(-0.23%)
Feb 26, 2015 7.837 7.837 7.751 7.837 12,295 +0.01(+0.18%)
Feb 25, 2015 7.819 7.837 7.814 7.824 11,036 +0.02(+0.29%)
Feb 24, 2015 7.755 7.814 7.722 7.801 23,525 +0.06(+0.71%)
Feb 23, 2015 7.791 7.833 7.727 7.745 11,588 -0.02(-0.30%)
Feb 20, 2015 7.834 7.856 7.755 7.769 29,597 -0.01(-0.17%)
Feb 19, 2015 7.865 7.906 7.782 7.782 34,409 -0.04(-0.53%)
Feb 18, 2015 7.879 7.957 7.709 7.824 39,225 -0.01(-0.10%)
Feb 17, 2015 7.814 7.837 7.805 7.831 13,137 -0.02(-0.31%)
Feb 13, 2015 7.764 7.856 7.856 7.856 27,846 +0.13(+1.73%)
Feb 12, 2015 7.681 7.722 7.680 7.722 10,031 +0.07(+0.96%)
Feb 11, 2015 7.690 7.699 7.594 7.649 9,472 -0.06(-0.77%)
Feb 10, 2015 7.690 7.741 7.686 7.709 20,503 +0.00(+0.06%)
Feb 09, 2015 7.690 7.732 7.672 7.704 4,431 +0.00(+0.02%)
Feb 06, 2015 7.727 7.759 7.695 7.702 17,012 -0.06(-0.73%)
Feb 05, 2015 7.741 7.778 7.741 7.759 15,186 -0.02(-0.25%)
Feb 04, 2015 7.773 7.796 7.761 7.778 19,970 -0.03(-0.40%)
Feb 03, 2015 7.713 7.810 7.696 7.810 55,489 +0.20(+2.60%)
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.