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 (%)
Nov 30, 2016 7.566 7.576 7.522 7.533 41,252 +0.00(+0.00%)
Nov 29, 2016 7.555 7.575 7.533 7.533 33,975 -0.02(-0.22%)
Nov 28, 2016 7.560 7.560 7.527 7.549 36,510 +0.01(+0.07%)
Nov 25, 2016 7.517 7.553 7.517 7.544 8,201 +0.07(+0.87%)
Nov 23, 2016 7.479 7.479 7.479 0 -0.02(-0.29%)
Nov 22, 2016 7.457 7.533 7.457 7.500 52,372 +0.05(+0.66%)
Nov 21, 2016 7.446 7.473 7.424 7.451 52,879 +0.09(+1.26%)
Nov 18, 2016 7.370 7.397 7.321 7.359 475,601 +0.00(+0.05%)
Nov 17, 2016 7.434 7.440 7.332 7.355 80,443 -0.01(-0.18%)
Nov 16, 2016 7.397 7.457 7.337 7.369 77,520 -0.06(-0.75%)
Nov 15, 2016 7.359 7.451 7.326 7.424 77,059 +0.11(+1.48%)
Nov 14, 2016 7.386 7.401 7.272 7.316 81,740 -0.07(-0.95%)
Nov 11, 2016 7.538 7.538 7.196 7.386 100,284 -0.27(-3.54%)
Nov 10, 2016 7.865 7.865 7.620 7.657 51,533 -0.19(-2.44%)
Nov 09, 2016 7.946 7.946 7.810 7.848 23,410 -0.13(-1.57%)
Nov 08, 2016 7.995 8.071 7.843 7.973 58,217 -0.06(-0.74%)
Nov 07, 2016 8.093 8.196 8.017 8.033 102,740 +0.03(+0.34%)
Nov 04, 2016 8.066 8.071 7.990 8.006 72,802 -0.02(-0.20%)
Nov 03, 2016 8.082 8.128 8.017 8.022 93,963 -0.08(-0.94%)
Nov 02, 2016 8.088 8.148 8.088 8.099 8,562 -0.05(-0.65%)
Nov 01, 2016 8.213 8.213 8.073 8.152 5,795 -0.05(-0.56%)
Oct 31, 2016 8.353 8.353 8.198 8.198 6,602 +0.01(+0.15%)
Oct 28, 2016 8.240 8.251 8.131 8.186 11,993 -0.06(-0.73%)
Oct 27, 2016 8.280 8.280 8.245 8.245 5,120 -0.08(-0.92%)
Oct 26, 2016 8.376 8.543 8.316 8.322 15,159 -0.04(-0.53%)
Oct 25, 2016 8.387 8.523 8.308 8.366 10,923 -0.02(-0.25%)
Oct 24, 2016 8.360 8.387 8.315 8.387 20,325 +0.05(+0.65%)
Oct 21, 2016 8.311 8.343 8.311 8.332 14,716 +0.01(+0.07%)
Oct 20, 2016 8.289 8.365 8.289 8.327 44,041 +0.04(+0.52%)
Oct 19, 2016 8.289 8.294 8.253 8.284 29,081 +0.03(+0.33%)
Oct 18, 2016 8.142 8.256 8.137 8.256 33,155 +0.19(+2.36%)
Oct 17, 2016 8.207 8.229 8.033 8.066 22,772 -0.16(-1.97%)
Oct 14, 2016 8.170 8.273 8.170 8.228 72,894 +0.02(+0.26%)
Oct 13, 2016 8.164 8.218 8.164 8.207 2,631 -0.07(-0.79%)
Oct 12, 2016 8.284 8.365 8.256 8.273 92,916 -0.07(-0.85%)
Oct 11, 2016 8.343 8.362 8.237 8.343 197,920 -0.01(-0.07%)
Oct 10, 2016 8.284 8.398 8.262 8.349 29,031 +0.05(+0.59%)
Oct 07, 2016 8.267 8.316 8.180 8.300 15,519 -0.05(-0.65%)
Oct 06, 2016 8.284 8.485 8.235 8.354 144,619 +0.05(+0.66%)
Oct 05, 2016 8.229 8.300 8.218 8.300 28,757 +0.14(+1.73%)
Oct 04, 2016 8.245 8.267 8.158 8.158 20,660 -0.10(-1.19%)
Oct 03, 2016 8.273 8.273 8.207 8.256 36,323 +0.02(+0.26%)
Sep 30, 2016 8.316 8.316 8.203 8.235 20,018 -0.03(-0.33%)
Sep 29, 2016 8.256 8.289 8.251 8.262 21,158 -0.02(-0.23%)
Sep 28, 2016 8.262 8.281 8.226 8.281 11,272 +0.04(+0.50%)
Sep 27, 2016 8.164 8.240 8.137 8.240 29,321 +0.12(+1.47%)
Sep 26, 2016 8.115 8.169 8.115 8.120 56,213 -0.07(-0.86%)
Sep 23, 2016 8.175 8.213 8.164 8.191 20,656 -0.03(-0.33%)
Sep 22, 2016 8.224 8.268 8.180 8.218 47,992 +0.07(+0.80%)
Sep 21, 2016 8.116 8.201 8.105 8.153 57,405 +0.08(+0.99%)
Sep 20, 2016 8.132 8.132 7.978 8.073 79,575 -0.06(-0.72%)
Sep 19, 2016 8.137 8.164 8.111 8.132 16,824 -0.02(-0.20%)
Sep 16, 2016 8.169 8.169 8.089 8.148 3,653 -0.07(-0.84%)
Sep 15, 2016 8.126 8.217 8.079 8.217 46,962 +0.05(+0.58%)
Sep 14, 2016 8.041 8.169 8.025 8.169 25,451 +0.13(+1.65%)
Sep 13, 2016 8.190 8.236 8.036 8.036 34,990 -0.20(-2.48%)
Sep 12, 2016 8.211 8.310 8.190 8.241 25,556 -0.03(-0.42%)
Sep 09, 2016 8.419 8.419 8.265 8.275 9,789 -0.19(-2.26%)
Sep 08, 2016 8.509 8.509 8.451 8.467 22,531 -0.04(-0.50%)
Sep 07, 2016 8.509 8.553 8.509 8.509 25,859 +0.02(+0.25%)
Sep 06, 2016 8.413 8.738 8.408 8.488 151,991 +0.11(+1.27%)
Sep 02, 2016 8.307 8.382 8.382 8.382 26,153 +0.13(+1.55%)
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.