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 (%)
Jul 31, 2013 7.777 7.786 7.728 7.761 36,692 -0.03(-0.37%)
Jul 30, 2013 7.859 7.863 7.789 7.789 28,808 -0.02(-0.21%)
Jul 29, 2013 7.818 7.859 7.802 7.806 11,812 -0.07(-0.94%)
Jul 26, 2013 7.830 7.892 7.830 7.880 55,442 -0.02(-0.26%)
Jul 25, 2013 7.822 7.933 7.822 7.900 30,838 -0.02(-0.21%)
Jul 24, 2013 8.006 8.006 7.875 7.916 30,335 -0.06(-0.72%)
Jul 23, 2013 7.945 7.982 7.908 7.974 18,923 +0.09(+1.09%)
Jul 22, 2013 7.870 7.916 7.843 7.888 78,986 -0.01(-0.10%)
Jul 19, 2013 7.957 7.961 7.888 7.896 52,430 -0.09(-1.08%)
Jul 18, 2013 7.994 8.006 7.957 7.982 43,828 +0.03(+0.36%)
Jul 17, 2013 7.867 7.989 7.867 7.953 37,385 +0.06(+0.73%)
Jul 16, 2013 7.900 7.910 7.851 7.895 36,508 +0.01(+0.15%)
Jul 15, 2013 7.777 7.904 7.777 7.884 47,106 +0.11(+1.42%)
Jul 12, 2013 7.847 7.880 7.765 7.773 40,996 -0.09(-1.09%)
Jul 11, 2013 7.695 7.859 7.695 7.859 67,867 +0.16(+2.13%)
Jul 10, 2013 7.744 7.757 7.695 7.695 40,202 -0.07(-0.84%)
Jul 09, 2013 7.691 7.761 7.699 7.761 81,700 +0.05(+0.69%)
Jul 08, 2013 7.613 7.708 7.613 7.708 87,172 +0.06(+0.75%)
Jul 05, 2013 7.732 7.769 7.622 7.650 103,370 -0.10(-1.32%)
Jul 03, 2013 7.687 7.757 7.663 7.753 42,675 -0.01(-0.11%)
Jul 02, 2013 7.785 7.847 7.699 7.761 103,614 -0.08(-0.99%)
Jul 01, 2013 7.724 7.847 7.724 7.839 102,397 +0.14(+1.75%)
Jun 28, 2013 7.695 7.761 7.634 7.703 67,345 +0.07(+0.91%)
Jun 27, 2013 7.491 7.773 7.483 7.634 84,307 +0.16(+2.19%)
Jun 26, 2013 7.421 7.491 7.376 7.470 88,504 +0.09(+1.28%)
Jun 25, 2013 7.274 7.376 7.266 7.376 58,767 +0.12(+1.69%)
Jun 24, 2013 7.466 7.466 7.225 7.253 115,443 -0.22(-2.90%)
Jun 21, 2013 7.634 7.634 7.446 7.470 145,190 -0.19(-2.51%)
Jun 20, 2013 7.912 7.949 7.638 7.663 127,896 -0.34(-4.25%)
Jun 19, 2013 8.186 8.186 8.002 8.002 70,428 -0.12(-1.51%)
Jun 18, 2013 8.093 8.161 8.093 8.125 41,393 -0.01(-0.15%)
Jun 17, 2013 8.145 8.206 8.125 8.137 50,371 +0.00(+0.00%)
Jun 14, 2013 8.085 8.165 8.025 8.137 85,686 +0.07(+0.85%)
Jun 13, 2013 7.964 8.069 7.960 8.069 26,882 +0.12(+1.57%)
Jun 12, 2013 8.101 8.101 7.940 7.944 94,766 -0.14(-1.69%)
Jun 11, 2013 8.234 8.234 8.077 8.081 77,435 -0.18(-2.19%)
Jun 10, 2013 8.326 8.342 8.230 8.262 127,714 -0.06(-0.77%)
Jun 07, 2013 8.298 8.374 8.294 8.326 25,863 -0.01(-0.14%)
Jun 06, 2013 8.366 8.366 8.311 8.338 38,251 -0.04(-0.48%)
Jun 05, 2013 8.374 8.435 8.334 8.378 88,886 -0.00(-0.00%)
Jun 04, 2013 8.346 8.423 8.346 8.379 43,636 +0.02(+0.29%)
Jun 03, 2013 8.427 8.475 8.315 8.354 165,976 -0.11(-1.33%)
May 31, 2013 8.551 8.564 8.467 8.467 37,776 -0.10(-1.13%)
May 30, 2013 8.692 8.708 8.564 8.564 83,235 -0.14(-1.66%)
May 29, 2013 8.869 8.869 8.648 8.708 73,609 -0.18(-2.04%)
May 28, 2013 8.825 8.917 8.825 8.889 51,487 +0.06(+0.73%)
May 24, 2013 8.869 8.872 8.817 8.825 39,323 -0.04(-0.41%)
May 23, 2013 8.909 8.913 8.749 8.861 95,929 -0.14(-1.52%)
May 22, 2013 9.022 9.078 8.986 8.998 66,260 -0.04(-0.40%)
May 21, 2013 8.986 9.086 8.978 9.034 54,545 +0.00(+0.00%)
May 20, 2013 8.958 9.074 8.958 9.034 58,297 -0.01(-0.09%)
May 17, 2013 8.970 9.042 8.970 9.042 13,081 +0.04(+0.45%)
May 16, 2013 9.022 9.042 9.002 9.002 21,825 -0.04(-0.44%)
May 15, 2013 9.014 9.054 9.014 9.042 37,465 -0.03(-0.31%)
May 13, 2013 9.054 9.123 9.022 9.070 42,261 -0.05(-0.57%)
May 10, 2013 9.131 9.131 9.103 9.122 12,102 -0.03(-0.31%)
May 09, 2013 9.201 9.215 9.127 9.151 41,297 -0.04(-0.48%)
May 08, 2013 9.171 9.215 9.147 9.195 38,818 -0.01(-0.13%)
May 07, 2013 9.163 9.231 9.143 9.207 48,340 +0.01(+0.09%)
May 06, 2013 9.058 9.231 9.058 9.199 94,947 +0.07(+0.79%)
May 03, 2013 9.119 9.138 9.078 9.127 98,512 +0.05(+0.53%)
May 02, 2013 9.144 9.181 9.054 9.078 41,227 -0.08(-0.92%)
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.