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 (%)
Jun 30, 2015 7.604 7.628 7.550 7.628 28,313 +0.12(+1.53%)
Jun 29, 2015 7.523 7.532 7.499 7.513 18,585 -0.06(-0.82%)
Jun 26, 2015 7.599 7.599 7.575 7.575 30,619 -0.03(-0.44%)
Jun 25, 2015 7.628 7.647 7.595 7.609 34,543 +0.00(+0.00%)
Jun 24, 2015 7.614 7.638 7.604 7.609 9,882 -0.01(-0.13%)
Jun 23, 2015 7.571 7.628 7.571 7.619 34,491 +0.00(+0.06%)
Jun 22, 2015 7.686 7.686 7.609 7.614 17,933 +0.00(+0.06%)
Jun 19, 2015 7.647 7.675 7.585 7.609 32,540 -0.04(-0.49%)
Jun 18, 2015 7.585 7.647 7.585 7.647 3,225 +0.08(+1.12%)
Jun 17, 2015 7.529 7.576 7.524 7.562 49,007 +0.02(+0.31%)
Jun 16, 2015 7.501 7.538 7.501 7.538 20,130 +0.01(+0.19%)
Jun 15, 2015 7.524 7.529 7.487 7.524 22,868 -0.04(-0.56%)
Jun 12, 2015 7.590 7.590 7.557 7.567 38,236 -0.00(-0.06%)
Jun 11, 2015 7.567 7.571 7.506 7.571 24,580 +0.03(+0.44%)
Jun 10, 2015 7.506 7.539 7.506 7.538 64,419 +0.04(+0.58%)
Jun 09, 2015 7.557 7.557 7.468 7.495 11,641 -0.06(-0.82%)
Jun 08, 2015 7.557 7.562 7.553 7.557 18,637 -0.02(-0.25%)
Jun 05, 2015 7.571 7.581 7.548 7.576 21,616 -0.04(-0.49%)
Jun 04, 2015 7.675 7.675 7.590 7.614 17,958 -0.10(-1.28%)
Jun 03, 2015 7.717 7.726 7.684 7.712 29,675 -0.02(-0.24%)
Jun 02, 2015 7.684 7.731 7.684 7.731 27,009 +0.03(+0.40%)
Jun 01, 2015 7.712 7.712 7.684 7.700 9,344 -0.02(-0.28%)
May 29, 2015 7.689 7.731 7.689 7.722 25,235 -0.00(-0.02%)
May 28, 2015 7.708 7.745 7.679 7.724 44,218 -0.04(-0.52%)
May 27, 2015 7.755 7.806 7.750 7.764 20,040 -0.01(-0.12%)
May 26, 2015 7.884 7.884 7.736 7.773 30,824 -0.01(-0.12%)
May 22, 2015 7.905 7.783 7.783 7.783 34,491 -0.08(-1.02%)
May 21, 2015 7.881 7.881 7.863 7.863 49,315 -0.01(-0.12%)
May 20, 2015 7.886 7.910 7.834 7.872 122,751 -0.06(-0.77%)
May 19, 2015 7.947 7.961 7.924 7.933 28,361 -0.00(-0.06%)
May 18, 2015 7.966 7.971 7.933 7.938 17,345 -0.02(-0.28%)
May 15, 2015 7.961 7.961 7.960 7.960 2,684 +0.05(+0.63%)
May 14, 2015 7.900 7.914 7.858 7.910 19,174 +0.09(+1.14%)
May 13, 2015 7.886 7.892 7.820 7.820 15,276 -0.02(-0.24%)
May 12, 2015 7.816 7.844 7.773 7.839 18,403 -0.07(-0.83%)
May 11, 2015 7.863 7.933 7.863 7.905 5,424 +0.00(+0.00%)
May 08, 2015 7.900 7.905 7.895 7.905 1,196 +0.06(+0.74%)
May 07, 2015 7.825 7.848 7.825 7.847 3,246 +0.01(+0.16%)
May 06, 2015 7.848 7.853 7.834 7.834 41,983 -0.04(-0.48%)
May 05, 2015 7.844 7.872 7.825 7.872 52,894 -0.03(-0.36%)
May 04, 2015 7.858 7.900 7.792 7.900 34,033 +0.08(+0.96%)
May 01, 2015 7.844 7.867 7.820 7.825 15,774 -0.01(-0.18%)
Apr 30, 2015 7.853 7.854 7.834 7.839 8,499 -0.09(-1.13%)
Apr 29, 2015 7.942 7.947 7.910 7.928 13,102 -0.05(-0.65%)
Apr 28, 2015 7.994 8.018 7.867 7.980 23,585 -0.01(-0.18%)
Apr 27, 2015 7.961 7.994 7.947 7.994 17,509 +0.04(+0.53%)
Apr 24, 2015 7.985 7.992 7.900 7.952 20,511 -0.00(-0.06%)
Apr 23, 2015 7.919 7.961 7.919 7.957 29,717 +0.04(+0.54%)
Apr 22, 2015 7.924 7.933 7.900 7.914 21,712 -0.01(-0.12%)
Apr 21, 2015 7.928 7.952 7.858 7.924 35,772 -0.00(-0.00%)
Apr 20, 2015 7.938 7.952 7.924 7.924 16,796 -0.02(-0.29%)
Apr 17, 2015 7.975 7.975 7.947 7.947 9,065 -0.08(-1.05%)
Apr 16, 2015 7.994 8.032 7.980 8.032 5,265 +0.07(+0.83%)
Apr 15, 2015 7.883 7.966 7.883 7.966 4,047 +0.05(+0.59%)
Apr 14, 2015 7.999 7.999 7.896 7.919 16,555 -0.07(-0.82%)
Apr 13, 2015 8.022 8.027 7.985 7.985 8,699 -0.02(-0.23%)
Apr 10, 2015 7.975 8.008 7.975 8.003 12,570 +0.00(+0.04%)
Apr 09, 2015 7.989 8.008 7.975 8.000 16,091 +0.01(+0.14%)
Apr 08, 2015 7.895 7.989 7.895 7.989 17,730 +0.14(+1.73%)
Apr 07, 2015 7.830 7.867 7.830 7.853 14,605 +0.01(+0.12%)
Apr 06, 2015 7.848 7.975 7.830 7.844 48,630 +0.03(+0.36%)
Apr 02, 2015 7.755 7.816 7.816 7.816 23,206 +0.08(+1.03%)
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.