Skip to main content

First Trust/abrdn Emerging Opportunity Fund (NY: FEO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.29 15.29 15.08 15.14 10,888 -0.05(-0.33%)
Sep 29, 2016 15.18 15.24 15.17 15.19 11,508 -0.04(-0.23%)
Sep 28, 2016 15.19 15.22 15.12 15.22 6,131 +0.07(+0.50%)
Sep 27, 2016 15.01 15.15 14.96 15.15 15,948 +0.22(+1.47%)
Sep 26, 2016 14.92 15.02 14.92 14.93 30,574 -0.13(-0.86%)
Sep 23, 2016 15.03 15.10 15.01 15.06 11,235 -0.05(-0.33%)
Sep 22, 2016 15.12 15.20 15.04 15.11 26,103 -0.23(-1.50%)
Sep 21, 2016 15.27 15.43 15.25 15.34 30,510 +0.15(+0.99%)
Sep 20, 2016 15.30 15.30 15.01 15.19 42,293 -0.11(-0.72%)
Sep 19, 2016 15.31 15.36 15.26 15.30 8,942 -0.03(-0.20%)
Sep 16, 2016 15.37 15.37 15.22 15.33 1,942 -0.13(-0.84%)
Sep 15, 2016 15.29 15.46 15.20 15.46 24,960 +0.09(+0.58%)
Sep 14, 2016 15.13 15.37 15.10 15.37 13,527 +0.25(+1.65%)
Sep 13, 2016 15.41 15.50 15.12 15.12 18,597 -0.39(-2.48%)
Sep 12, 2016 15.45 15.64 15.41 15.51 13,583 -0.06(-0.42%)
Sep 09, 2016 15.84 15.84 15.55 15.57 5,203 -0.36(-2.26%)
Sep 08, 2016 16.01 16.01 15.90 15.93 11,975 -0.08(-0.50%)
Sep 07, 2016 16.01 16.09 16.01 16.01 13,744 +0.04(+0.25%)
Sep 06, 2016 15.83 16.44 15.82 15.97 80,781 +0.20(+1.27%)
Sep 02, 2016 15.63 15.77 15.77 15.77 13,900 +0.24(+1.55%)
Sep 01, 2016 15.63 15.63 15.51 15.53 16,076 -0.07(-0.45%)
Aug 31, 2016 15.46 15.62 15.46 15.60 16,333 +0.11(+0.72%)
Aug 30, 2016 15.47 15.50 15.47 15.49 5,671 +0.01(+0.06%)
Aug 29, 2016 15.41 15.48 15.32 15.48 9,896 +0.05(+0.32%)
Aug 26, 2016 15.46 15.58 15.40 15.43 11,352 +0.02(+0.11%)
Aug 25, 2016 15.55 15.60 15.41 15.41 10,846 -0.16(-1.01%)
Aug 24, 2016 15.66 15.66 15.56 15.57 14,242 -0.14(-0.89%)
Aug 23, 2016 15.69 15.74 15.61 15.71 35,754 +0.19(+1.22%)
Aug 22, 2016 15.75 15.79 15.52 15.52 43,752 -0.27(-1.71%)
Aug 19, 2016 15.80 15.85 15.79 15.79 12,195 -0.10(-0.63%)
Aug 18, 2016 15.88 15.91 15.86 15.89 20,180 +0.06(+0.38%)
Aug 17, 2016 15.80 15.87 15.70 15.83 61,772 +0.02(+0.13%)
Aug 16, 2016 15.83 16.01 15.79 15.81 38,865 -0.05(-0.32%)
Aug 15, 2016 15.98 16.03 15.85 15.86 53,901 +0.01(+0.06%)
Aug 12, 2016 15.72 15.85 15.60 15.85 12,696 +0.08(+0.51%)
Aug 11, 2016 15.71 15.81 15.66 15.77 57,879 +0.07(+0.45%)
Aug 10, 2016 15.53 15.70 15.45 15.70 24,387 +0.14(+0.90%)
Aug 09, 2016 15.62 15.62 15.41 15.56 61,964 -0.03(-0.19%)
Aug 08, 2016 15.58 15.66 15.32 15.59 38,822 +0.15(+0.97%)
Aug 05, 2016 15.29 15.53 15.29 15.44 21,089 +0.19(+1.25%)
Aug 04, 2016 15.25 15.33 15.20 15.25 35,200 +0.09(+0.61%)
Aug 03, 2016 15.20 15.24 15.12 15.16 14,455 -0.08(-0.54%)
Aug 02, 2016 15.22 15.29 15.15 15.24 25,625 +0.02(+0.13%)
Aug 01, 2016 15.28 15.30 15.20 15.22 11,665 -0.10(-0.65%)
Jul 29, 2016 15.28 15.32 15.28 15.32 4,139 +0.18(+1.19%)
Jul 28, 2016 15.02 15.25 14.98 15.14 24,991 +0.17(+1.14%)
Jul 27, 2016 15.08 15.08 14.95 14.97 17,856 -0.09(-0.60%)
Jul 26, 2016 14.98 15.06 14.95 15.06 9,479 +0.13(+0.87%)
Jul 25, 2016 15.03 15.03 14.91 14.93 18,045 -0.04(-0.27%)
Jul 22, 2016 14.99 15.02 14.94 14.97 26,469 +0.04(+0.27%)
Jul 21, 2016 15.07 15.07 14.91 14.93 29,153 -0.14(-0.93%)
Jul 20, 2016 14.97 15.37 14.90 15.07 68,624 +0.15(+1.01%)
Jul 19, 2016 15.04 15.04 14.92 14.92 20,132 -0.13(-0.86%)
Jul 18, 2016 14.98 15.09 14.98 15.05 19,187 -0.02(-0.17%)
Jul 15, 2016 15.10 15.10 15.04 15.07 42,194 +0.00(+0.03%)
Jul 14, 2016 15.10 15.11 15.02 15.07 12,018 +0.07(+0.47%)
Jul 13, 2016 14.95 15.00 14.92 15.00 46,450 +0.11(+0.74%)
Jul 12, 2016 14.95 14.99 14.89 14.89 30,264 +0.02(+0.13%)
Jul 11, 2016 14.89 14.89 14.79 14.87 17,375 +0.19(+1.29%)
Jul 08, 2016 14.66 14.77 14.64 14.68 50,372 +0.04(+0.27%)
Jul 07, 2016 14.69 14.69 14.56 14.64 10,816 +0.06(+0.41%)
Jul 06, 2016 14.47 14.67 14.47 14.58 13,257 -0.10(-0.68%)
Jul 05, 2016 14.80 14.80 14.66 14.68 24,278 -0.23(-1.54%)
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.