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 30, 2019 9.684 9.691 9.684 9.685 9,440 +0.00(+0.01%)
Apr 29, 2019 9.691 9.698 9.664 9.684 19,384 -0.01(-0.11%)
Apr 26, 2019 9.700 9.730 9.678 9.695 33,007 +0.01(+0.11%)
Apr 25, 2019 9.684 9.691 9.677 9.684 22,437 +0.00(+0.04%)
Apr 24, 2019 9.719 9.719 9.677 9.680 16,882 +0.00(+0.03%)
Apr 23, 2019 9.677 9.710 9.677 9.677 14,187 +0.00(+0.00%)
Apr 22, 2019 9.684 9.712 9.674 9.677 18,135 -0.04(-0.39%)
Apr 18, 2019 9.629 9.729 9.629 9.715 21,425 +0.13(+1.39%)
Apr 17, 2019 9.740 9.740 9.555 9.582 35,626 -0.15(-1.55%)
Apr 16, 2019 9.712 9.864 9.552 9.733 24,405 +0.00(+0.00%)
Apr 15, 2019 9.705 9.733 9.615 9.733 27,823 +0.08(+0.79%)
Apr 12, 2019 9.560 9.671 9.532 9.657 12,160 +0.09(+0.94%)
Apr 11, 2019 9.560 9.666 9.512 9.567 20,959 +0.01(+0.07%)
Apr 10, 2019 9.622 9.622 9.560 9.560 6,540 -0.03(-0.32%)
Apr 09, 2019 9.615 9.622 9.583 9.590 5,208 -0.05(-0.47%)
Apr 08, 2019 9.574 9.636 9.574 9.636 5,530 +0.08(+0.87%)
Apr 05, 2019 9.560 9.601 9.553 9.553 12,739 -0.01(-0.07%)
Apr 04, 2019 9.526 9.560 9.513 9.560 5,967 +0.06(+0.65%)
Apr 03, 2019 9.581 9.581 9.498 9.498 9,321 -0.01(-0.07%)
Apr 02, 2019 9.526 9.573 9.505 9.505 7,717 +0.03(+0.29%)
Apr 01, 2019 9.339 9.608 9.321 9.477 31,335 +0.19(+2.01%)
Mar 29, 2019 9.304 9.367 9.272 9.291 19,543 +0.00(+0.00%)
Mar 28, 2019 9.263 9.291 9.208 9.291 15,797 +0.02(+0.20%)
Mar 27, 2019 9.318 9.318 9.258 9.273 14,786 -0.02(-0.19%)
Mar 26, 2019 9.256 9.298 9.256 9.291 4,885 +0.00(+0.02%)
Mar 25, 2019 9.263 9.318 9.222 9.289 25,773 -0.04(-0.46%)
Mar 22, 2019 9.422 9.443 9.139 9.332 33,296 -0.10(-1.10%)
Mar 21, 2019 9.335 9.597 9.328 9.436 51,728 +0.14(+1.52%)
Mar 20, 2019 9.463 9.469 9.294 9.294 52,684 -0.19(-1.99%)
Mar 19, 2019 9.456 9.523 9.449 9.483 44,905 -0.01(-0.07%)
Mar 18, 2019 9.261 9.490 9.234 9.490 55,311 +0.26(+2.77%)
Mar 15, 2019 9.119 9.251 9.109 9.234 22,717 +0.11(+1.26%)
Mar 14, 2019 9.052 9.119 9.052 9.119 13,340 +0.05(+0.52%)
Mar 13, 2019 9.011 9.072 8.958 9.072 41,159 +0.03(+0.37%)
Mar 12, 2019 8.958 9.045 8.958 9.038 35,603 +0.10(+1.13%)
Mar 11, 2019 8.836 8.958 8.836 8.937 24,948 +0.07(+0.84%)
Mar 08, 2019 8.917 8.917 8.553 8.863 107,201 -0.11(-1.22%)
Mar 07, 2019 8.978 8.990 8.951 8.973 17,043 -0.05(-0.58%)
Mar 06, 2019 8.991 9.025 8.984 9.025 13,515 -0.03(-0.33%)
Mar 05, 2019 8.958 9.055 8.958 9.055 34,544 +0.05(+0.56%)
Mar 04, 2019 9.166 9.227 8.964 9.005 32,344 -0.13(-1.40%)
Mar 01, 2019 9.079 9.193 9.038 9.133 14,253 +0.06(+0.67%)
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%)
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.