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 (%)
Dec 29, 2017 9.923 9.923 9.923 0 +0.09(+0.87%)
Dec 28, 2017 9.832 9.838 9.777 9.838 26,974 +0.09(+0.94%)
Dec 27, 2017 9.668 9.753 9.668 9.747 30,750 +0.08(+0.82%)
Dec 26, 2017 9.522 9.710 9.522 9.668 26,803 -0.04(-0.44%)
Dec 22, 2017 9.765 9.765 9.704 9.710 39,361 -0.05(-0.50%)
Dec 21, 2017 9.711 9.771 9.687 9.759 37,563 +0.06(+0.62%)
Dec 20, 2017 9.699 9.738 9.664 9.699 45,404 +0.07(+0.74%)
Dec 19, 2017 9.622 9.664 9.622 9.628 10,627 +0.01(+0.12%)
Dec 18, 2017 9.664 9.670 9.604 9.616 18,223 -0.06(-0.66%)
Dec 15, 2017 9.556 9.622 9.556 9.680 15,403 +0.11(+1.12%)
Dec 14, 2017 9.610 9.652 9.568 9.573 16,926 -0.02(-0.20%)
Dec 13, 2017 9.485 9.595 9.485 9.593 20,957 +0.10(+1.07%)
Dec 12, 2017 9.515 9.521 9.485 9.491 15,644 -0.07(-0.75%)
Dec 11, 2017 9.509 9.562 9.509 9.562 36,101 +0.08(+0.82%)
Dec 08, 2017 9.515 9.527 9.485 9.485 21,761 -0.02(-0.19%)
Dec 07, 2017 9.455 9.503 9.455 9.503 16,185 -0.02(-0.19%)
Dec 06, 2017 9.533 9.533 9.485 9.521 28,233 -0.03(-0.35%)
Dec 05, 2017 9.521 9.592 9.507 9.554 22,251 +0.08(+0.80%)
Dec 04, 2017 9.318 9.521 9.289 9.478 59,173 +0.01(+0.05%)
Dec 01, 2017 9.420 9.479 9.396 9.473 41,920 +0.02(+0.25%)
Nov 30, 2017 9.408 9.472 9.402 9.449 46,315 +0.02(+0.25%)
Nov 29, 2017 9.408 9.467 9.348 9.426 49,659 -0.04(-0.44%)
Nov 28, 2017 9.509 9.509 9.443 9.467 55,990 +0.04(+0.38%)
Nov 27, 2017 9.497 9.497 9.432 9.432 28,859 -0.02(-0.25%)
Nov 24, 2017 9.503 9.509 9.443 9.455 12,563 -0.01(-0.06%)
Nov 22, 2017 9.545 9.592 9.443 9.461 38,677 -0.06(-0.63%)
Nov 21, 2017 9.455 9.545 9.455 9.521 20,571 +0.09(+0.95%)
Nov 20, 2017 9.491 9.497 9.432 9.432 35,141 +0.02(+0.25%)
Nov 17, 2017 9.366 9.425 9.348 9.408 15,180 +0.09(+0.96%)
Nov 16, 2017 9.223 9.383 9.223 9.318 30,896 +0.10(+1.09%)
Nov 15, 2017 9.283 9.283 9.211 9.218 56,007 -0.06(-0.70%)
Nov 14, 2017 9.414 9.414 9.194 9.283 84,996 -0.13(-1.34%)
Nov 13, 2017 9.491 9.506 9.409 9.409 25,056 -0.08(-0.80%)
Nov 10, 2017 9.467 9.551 9.467 9.485 28,690 +0.02(+0.25%)
Nov 09, 2017 9.509 9.550 9.461 9.461 58,800 -0.09(-0.99%)
Nov 08, 2017 9.592 9.592 9.521 9.555 39,983 -0.04(-0.38%)
Nov 07, 2017 9.729 9.729 9.610 9.592 98,096 -0.12(-1.23%)
Nov 06, 2017 9.783 9.794 9.699 9.711 15,202 -0.08(-0.85%)
Nov 03, 2017 9.848 9.848 9.759 9.794 22,493 -0.00(-0.00%)
Nov 02, 2017 9.908 9.908 9.806 9.795 19,559 -0.08(-0.78%)
Nov 01, 2017 9.914 9.914 9.848 9.872 19,727 +0.01(+0.15%)
Oct 31, 2017 9.842 9.878 9.842 9.857 22,104 -0.01(-0.08%)
Oct 30, 2017 9.902 9.902 9.854 9.865 38,264 +0.01(+0.05%)
Oct 27, 2017 9.842 9.894 9.830 9.860 15,501 -0.03(-0.30%)
Oct 26, 2017 9.937 9.937 9.902 9.890 29,688 -0.05(-0.48%)
Oct 25, 2017 10.01 10.02 9.937 9.937 6,791 -0.05(-0.54%)
Oct 24, 2017 9.973 10.01 9.961 9.991 54,467 -0.01(-0.11%)
Oct 23, 2017 10.04 10.07 9.988 10.00 9,076 -0.05(-0.54%)
Oct 20, 2017 10.09 10.13 10.03 10.06 16,207 -0.04(-0.41%)
Oct 19, 2017 10.10 10.11 10.03 10.10 18,534 -0.01(-0.06%)
Oct 18, 2017 10.11 10.12 10.07 10.10 18,872 -0.01(-0.12%)
Oct 17, 2017 10.07 10.12 10.07 10.12 20,947 -0.01(-0.06%)
Oct 16, 2017 10.12 10.12 10.09 10.12 16,176 +0.00(+0.00%)
Oct 13, 2017 10.15 10.23 10.11 10.12 25,197 +0.02(+0.24%)
Oct 12, 2017 10.15 10.17 10.09 10.10 25,283 -0.02(-0.17%)
Oct 11, 2017 10.17 10.18 10.10 10.12 24,176 -0.02(-0.18%)
Oct 10, 2017 10.13 10.18 10.08 10.13 57,847 -0.01(-0.15%)
Oct 09, 2017 10.18 10.18 10.12 10.15 28,533 -0.03(-0.32%)
Oct 06, 2017 10.11 10.18 10.11 10.18 27,765 +0.04(+0.35%)
Oct 05, 2017 10.11 10.16 10.10 10.15 38,294 +0.08(+0.83%)
Oct 04, 2017 9.979 10.07 9.967 10.06 76,800 +0.12(+1.26%)
Oct 03, 2017 9.931 9.985 9.931 9.937 6,659 +0.01(+0.11%)
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.