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 (%)
Feb 28, 2019 9.112 9.115 9.045 9.072 24,923 -0.09(-0.96%)
Feb 27, 2019 9.092 9.160 9.092 9.160 8,001 +0.07(+0.74%)
Feb 26, 2019 9.126 9.139 9.092 9.092 8,975 -0.03(-0.37%)
Feb 25, 2019 9.133 9.159 9.116 9.126 11,903 +0.01(+0.15%)
Feb 22, 2019 9.079 9.119 9.072 9.112 13,066 +0.11(+1.20%)
Feb 21, 2019 9.025 9.085 9.005 9.005 10,455 -0.03(-0.37%)
Feb 20, 2019 9.011 9.207 9.011 9.038 21,668 +0.00(+0.00%)
Feb 19, 2019 9.059 9.059 8.850 9.038 81,400 -0.07(-0.74%)
Feb 15, 2019 9.146 9.173 9.106 9.106 22,717 -0.07(-0.73%)
Feb 14, 2019 9.180 9.193 9.139 9.173 22,075 -0.03(-0.29%)
Feb 13, 2019 9.215 9.233 9.200 9.200 5,238 +0.01(+0.07%)
Feb 12, 2019 9.193 9.200 9.160 9.193 16,596 +0.08(+0.89%)
Feb 11, 2019 9.038 9.112 9.032 9.112 18,671 +0.05(+0.52%)
Feb 08, 2019 9.065 9.092 9.052 9.065 15,590 -0.04(-0.44%)
Feb 07, 2019 9.160 9.160 9.079 9.106 23,033 -0.04(-0.44%)
Feb 06, 2019 9.160 9.173 9.146 9.146 14,999 -0.08(-0.88%)
Feb 05, 2019 9.153 9.227 9.099 9.227 19,575 +0.04(+0.44%)
Feb 04, 2019 9.227 9.227 9.160 9.187 21,787 +0.01(+0.07%)
Feb 01, 2019 9.207 9.220 9.160 9.180 13,956 -0.07(-0.80%)
Jan 31, 2019 9.126 9.261 9.112 9.254 18,374 +0.09(+1.03%)
Jan 30, 2019 9.045 9.173 8.984 9.160 31,768 +0.09(+0.97%)
Jan 29, 2019 9.032 9.072 8.964 9.072 18,160 +0.10(+1.13%)
Jan 28, 2019 8.958 9.050 8.917 8.971 32,956 +0.01(+0.08%)
Jan 25, 2019 9.018 9.018 8.944 8.964 14,105 -0.09(-0.97%)
Jan 24, 2019 8.897 9.052 8.890 9.052 8,369 +0.18(+1.97%)
Jan 23, 2019 8.863 8.924 8.843 8.877 20,873 +0.02(+0.23%)
Jan 22, 2019 8.890 8.897 8.749 8.857 18,815 -0.11(-1.20%)
Jan 18, 2019 9.018 9.045 8.890 8.964 22,717 +0.01(+0.08%)
Jan 17, 2019 8.917 9.025 8.835 8.958 40,381 -0.01(-0.15%)
Jan 16, 2019 8.863 9.017 8.750 8.971 69,590 +0.11(+1.29%)
Jan 15, 2019 8.803 8.870 8.789 8.857 44,491 +0.00(+0.00%)
Jan 14, 2019 8.668 8.857 8.642 8.857 17,777 +0.11(+1.31%)
Jan 11, 2019 8.816 8.816 8.688 8.742 17,223 -0.05(-0.54%)
Jan 10, 2019 8.695 8.844 8.641 8.789 20,561 +0.07(+0.85%)
Jan 09, 2019 8.695 8.715 8.574 8.715 19,664 +0.09(+1.01%)
Jan 08, 2019 8.574 8.630 8.520 8.628 16,242 +0.07(+0.87%)
Jan 07, 2019 8.452 8.617 8.452 8.553 23,521 +0.08(+0.95%)
Jan 04, 2019 8.365 8.476 8.365 8.473 41,425 +0.14(+1.70%)
Jan 03, 2019 8.351 8.351 8.287 8.331 12,043 +0.01(+0.08%)
Jan 02, 2019 8.156 8.358 8.156 8.324 23,036 +0.13(+1.64%)
Dec 31, 2018 8.412 8.412 8.190 8.190 70,081 +0.04(+0.50%)
Dec 28, 2018 8.136 8.223 8.109 8.149 89,977 -0.01(-0.08%)
Dec 27, 2018 8.075 8.170 8.021 8.156 76,755 +0.01(+0.17%)
Dec 26, 2018 8.129 8.143 8.069 8.143 38,436 +0.05(+0.67%)
Dec 24, 2018 8.075 8.203 7.947 8.089 18,708 -0.01(-0.08%)
Dec 21, 2018 8.048 8.156 7.920 8.095 102,895 +0.00(+0.00%)
Dec 20, 2018 8.069 8.115 7.912 8.095 55,343 +0.12(+1.48%)
Dec 19, 2018 8.148 8.213 7.945 7.978 33,717 -0.12(-1.53%)
Dec 18, 2018 8.194 8.207 8.095 8.102 30,190 +0.00(+0.00%)
Dec 17, 2018 8.154 8.207 8.089 8.102 36,430 -0.09(-1.12%)
Dec 14, 2018 8.122 8.200 7.938 8.194 31,782 -0.02(-0.24%)
Dec 13, 2018 8.259 8.270 8.187 8.213 30,233 +0.00(+0.00%)
Dec 12, 2018 8.272 8.272 8.187 8.213 52,797 +0.10(+1.21%)
Dec 11, 2018 8.207 8.235 8.115 8.115 31,027 -0.02(-0.24%)
Dec 10, 2018 8.213 8.213 8.128 8.135 29,736 -0.16(-1.97%)
Dec 07, 2018 8.305 8.305 8.187 8.298 31,324 +0.07(+0.79%)
Dec 06, 2018 8.298 8.301 8.169 8.233 46,211 -0.24(-2.86%)
Dec 04, 2018 8.403 8.475 8.305 8.475 83,735 +0.09(+1.01%)
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.