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 29, 2016 7.523 7.528 7.471 7.471 10,020 -0.06(-0.83%)
Apr 28, 2016 7.544 7.544 7.486 7.533 13,395 +0.01(+0.07%)
Apr 27, 2016 7.533 7.549 7.456 7.528 12,395 -0.01(-0.14%)
Apr 26, 2016 7.518 7.549 7.502 7.538 27,819 +0.05(+0.69%)
Apr 25, 2016 7.487 7.507 7.455 7.486 24,309 -0.01(-0.14%)
Apr 22, 2016 7.492 7.505 7.440 7.497 60,106 +0.02(+0.28%)
Apr 21, 2016 7.497 7.497 7.409 7.476 21,670 +0.00(+0.00%)
Apr 20, 2016 7.414 7.476 7.398 7.476 29,422 +0.06(+0.77%)
Apr 19, 2016 7.357 7.455 7.357 7.419 19,432 +0.05(+0.70%)
Apr 18, 2016 7.393 7.393 7.346 7.367 17,998 +0.03(+0.42%)
Apr 15, 2016 7.398 7.409 7.331 7.336 15,124 -0.07(-0.94%)
Apr 14, 2016 7.471 7.486 7.393 7.406 20,253 -0.03(-0.39%)
Apr 13, 2016 7.378 7.435 7.349 7.435 57,448 +0.11(+1.48%)
Apr 12, 2016 7.341 7.352 7.310 7.326 29,727 +0.03(+0.36%)
Apr 11, 2016 7.284 7.305 7.258 7.300 15,454 +0.06(+0.79%)
Apr 08, 2016 7.243 7.248 7.215 7.243 13,833 +0.10(+1.45%)
Apr 07, 2016 7.160 7.165 7.132 7.139 29,646 -0.07(-0.93%)
Apr 06, 2016 7.023 7.217 7.023 7.206 24,047 +0.06(+0.80%)
Apr 05, 2016 7.154 7.196 7.087 7.149 30,332 -0.04(-0.58%)
Apr 04, 2016 7.295 7.295 7.175 7.191 30,163 -0.04(-0.50%)
Apr 01, 2016 7.149 7.263 7.149 7.227 15,437 +0.00(+0.00%)
Mar 31, 2016 7.232 7.243 7.186 7.227 30,617 +0.04(+0.58%)
Mar 30, 2016 7.118 7.186 7.025 7.186 28,102 +0.12(+1.76%)
Mar 29, 2016 7.004 7.123 7.004 7.061 7,707 +0.02(+0.22%)
Mar 28, 2016 7.014 7.097 6.973 7.045 15,581 +0.01(+0.15%)
Mar 24, 2016 6.988 7.035 7.035 7.035 15,419 -0.04(-0.63%)
Mar 23, 2016 7.087 7.108 7.056 7.079 16,849 -0.05(-0.76%)
Mar 22, 2016 7.180 7.180 7.072 7.134 8,411 +0.00(+0.00%)
Mar 21, 2016 7.165 7.165 7.009 7.134 17,885 +0.04(+0.59%)
Mar 18, 2016 7.077 7.092 7.067 7.092 11,558 +0.04(+0.57%)
Mar 17, 2016 6.976 7.062 6.976 7.052 11,392 +0.11(+1.53%)
Mar 16, 2016 6.829 6.964 6.829 6.945 23,107 +0.09(+1.25%)
Mar 15, 2016 6.885 7.006 6.834 6.859 76,103 -0.10(-1.37%)
Mar 14, 2016 6.996 7.006 6.930 6.955 15,842 -0.00(-0.03%)
Mar 11, 2016 6.966 6.976 6.935 6.957 13,260 +0.10(+1.46%)
Mar 10, 2016 6.875 6.895 6.799 6.857 11,022 +0.02(+0.33%)
Mar 09, 2016 6.799 6.849 6.799 6.834 17,016 +0.05(+0.75%)
Mar 08, 2016 6.870 6.870 6.738 6.784 23,186 -0.04(-0.53%)
Mar 07, 2016 6.763 6.832 6.763 6.820 22,500 +0.03(+0.38%)
Mar 04, 2016 6.687 6.794 6.658 6.794 18,570 +0.14(+2.05%)
Mar 03, 2016 6.607 6.667 6.573 6.657 18,157 +0.09(+1.34%)
Mar 02, 2016 6.541 6.576 6.521 6.569 12,724 +0.07(+1.15%)
Mar 01, 2016 6.464 6.495 6.460 6.495 3,558 +0.10(+1.58%)
Feb 29, 2016 6.338 6.394 6.338 6.394 13,387 +0.03(+0.40%)
Feb 26, 2016 6.288 6.475 6.288 6.369 50,970 +0.07(+1.12%)
Feb 25, 2016 6.293 6.308 6.273 6.298 4,641 -0.00(-0.04%)
Feb 24, 2016 6.234 6.308 6.197 6.301 21,306 -0.01(-0.20%)
Feb 23, 2016 6.308 6.313 6.283 6.313 55,161 -0.01(-0.16%)
Feb 22, 2016 6.343 6.384 6.323 6.323 48,677 +0.02(+0.24%)
Feb 19, 2016 6.268 6.308 6.268 6.308 5,295 +0.02(+0.24%)
Feb 18, 2016 6.278 6.323 6.278 6.293 5,843 +0.00(+0.00%)
Feb 17, 2016 6.242 6.303 6.207 6.293 34,697 +0.08(+1.30%)
Feb 16, 2016 6.197 6.212 6.174 6.212 19,786 +0.09(+1.40%)
Feb 12, 2016 6.131 6.126 6.126 6.126 28,070 -0.01(-0.08%)
Feb 11, 2016 6.096 6.141 6.075 6.131 17,609 -0.06(-0.90%)
Feb 10, 2016 6.217 6.217 6.035 6.187 19,764 +0.03(+0.41%)
Feb 09, 2016 6.146 6.222 5.924 6.161 57,867 -0.08(-1.22%)
Feb 08, 2016 6.242 6.256 6.198 6.237 15,603 -0.09(-1.44%)
Feb 05, 2016 6.394 6.394 6.283 6.328 24,619 -0.06(-0.87%)
Feb 04, 2016 6.354 6.404 6.323 6.384 24,222 +0.09(+1.45%)
Feb 03, 2016 6.283 6.299 6.256 6.293 16,128 +0.07(+1.06%)
Feb 02, 2016 6.328 6.328 6.227 6.227 18,706 -0.16(-2.53%)
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.