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, 2020 11.21 11.26 11.20 11.23 20,099 +0.00(+0.04%)
Nov 27, 2020 11.12 11.25 11.12 11.23 8,925 +0.11(+1.01%)
Nov 25, 2020 11.08 11.20 11.05 11.12 6,479 -0.08(-0.67%)
Nov 24, 2020 11.05 11.25 11.05 11.19 18,254 +0.15(+1.35%)
Nov 23, 2020 10.90 11.04 10.90 11.04 20,371 +0.17(+1.58%)
Nov 20, 2020 10.75 10.88 10.75 10.87 21,762 -0.07(-0.60%)
Nov 19, 2020 10.85 10.96 10.85 10.94 12,111 +0.00(+0.00%)
Nov 18, 2020 10.89 11.04 10.59 10.94 28,165 +0.11(+1.06%)
Nov 17, 2020 10.75 11.09 10.75 10.82 3,792 +0.06(+0.53%)
Nov 16, 2020 10.58 10.80 10.58 10.76 41,219 +0.18(+1.70%)
Nov 13, 2020 10.59 10.63 10.57 10.58 25,674 -0.01(-0.07%)
Nov 12, 2020 10.51 10.59 10.51 10.59 2,216 -0.00(-0.00%)
Nov 11, 2020 10.62 10.62 10.59 10.59 19,580 +0.03(+0.31%)
Nov 10, 2020 10.53 10.59 10.51 10.56 7,201 +0.02(+0.15%)
Nov 09, 2020 10.54 10.58 10.50 10.54 17,714 +0.25(+2.38%)
Nov 06, 2020 10.35 10.35 10.26 10.30 13,448 -0.02(-0.24%)
Nov 05, 2020 10.34 10.43 10.32 10.32 3,099 +0.12(+1.20%)
Nov 04, 2020 10.02 10.27 10.02 10.20 8,676 +0.22(+2.21%)
Nov 03, 2020 9.946 9.998 9.946 9.979 4,087 +0.07(+0.66%)
Nov 02, 2020 9.905 9.979 9.905 9.913 14,837 -0.01(-0.08%)
Oct 30, 2020 10.10 10.10 9.880 9.921 5,624 -0.20(-1.94%)
Oct 29, 2020 10.16 10.46 10.10 10.12 12,469 +0.06(+0.57%)
Oct 28, 2020 10.16 10.24 10.06 10.06 5,720 -0.16(-1.60%)
Oct 27, 2020 10.22 10.30 10.09 10.22 4,368 +0.02(+0.16%)
Oct 26, 2020 10.26 10.31 10.19 10.21 7,854 -0.07(-0.64%)
Oct 23, 2020 10.34 10.35 10.27 10.27 2,200 -0.04(-0.38%)
Oct 22, 2020 10.32 10.32 10.31 10.31 3,835 -0.00(-0.01%)
Oct 21, 2020 10.24 10.34 10.24 10.31 4,145 +0.10(+0.96%)
Oct 20, 2020 10.29 10.29 10.22 10.22 44,138 -0.05(-0.48%)
Oct 19, 2020 10.31 10.34 10.22 10.26 53,092 -0.06(-0.55%)
Oct 16, 2020 10.29 10.32 10.29 10.32 2,078 +0.07(+0.72%)
Oct 15, 2020 10.09 10.42 10.09 10.25 8,080 -0.01(-0.08%)
Oct 14, 2020 10.22 10.43 10.21 10.26 15,055 +0.09(+0.85%)
Oct 13, 2020 10.26 10.32 10.17 10.17 14,782 -0.04(-0.36%)
Oct 12, 2020 10.16 10.21 10.10 10.21 26,196 +0.06(+0.56%)
Oct 09, 2020 10.35 10.35 10.15 10.15 4,890 -0.22(-2.13%)
Oct 08, 2020 10.25 10.50 10.13 10.37 12,013 +0.16(+1.60%)
Oct 07, 2020 10.18 10.21 10.18 10.21 3,537 -0.02(-0.24%)
Oct 06, 2020 10.04 10.23 9.991 10.23 7,020 +0.21(+2.12%)
Oct 05, 2020 9.970 10.21 9.889 10.02 25,377 +0.03(+0.28%)
Oct 02, 2020 10.04 10.06 9.946 9.991 4,768 -0.06(-0.59%)
Oct 01, 2020 9.889 10.31 9.889 10.05 16,361 +0.20(+2.02%)
Sep 30, 2020 9.840 9.868 9.758 9.852 16,934 +0.07(+0.71%)
Sep 29, 2020 9.741 9.799 9.701 9.782 5,598 +0.02(+0.17%)
Sep 28, 2020 9.864 9.864 9.741 9.766 17,115 +0.04(+0.42%)
Sep 25, 2020 9.741 9.815 9.725 9.725 16,872 -0.07(-0.70%)
Sep 24, 2020 9.848 9.897 9.701 9.794 30,142 -0.11(-1.12%)
Sep 23, 2020 10.01 10.04 9.905 9.905 8,749 -0.09(-0.94%)
Sep 22, 2020 10.20 10.30 9.831 9.999 27,664 -0.32(-3.09%)
Sep 21, 2020 10.12 10.32 10.09 10.32 39,105 +0.11(+1.09%)
Sep 18, 2020 10.19 10.29 10.19 10.21 30,031 -0.04(-0.42%)
Sep 17, 2020 10.29 10.32 10.23 10.25 18,037 -0.10(-0.92%)
Sep 16, 2020 10.38 10.43 10.34 10.35 5,705 +0.04(+0.39%)
Sep 15, 2020 10.30 10.40 10.30 10.31 10,098 +0.03(+0.28%)
Sep 14, 2020 10.19 10.31 10.19 10.28 8,982 +0.11(+1.04%)
Sep 11, 2020 10.19 10.19 10.15 10.17 2,387 +0.06(+0.55%)
Sep 10, 2020 10.15 10.45 10.12 10.12 16,316 -0.06(-0.55%)
Sep 09, 2020 10.28 10.34 10.15 10.17 19,263 -0.09(-0.85%)
Sep 08, 2020 10.36 10.39 10.16 10.26 10,149 -0.14(-1.34%)
Sep 04, 2020 10.69 10.69 10.15 10.40 24,628 -0.31(-2.94%)
Sep 03, 2020 10.68 10.72 10.45 10.71 13,965 +0.06(+0.60%)
Sep 02, 2020 10.74 10.78 10.63 10.65 13,271 -0.15(-1.40%)
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.