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 29, 2016 8.121 8.142 8.121 8.142 7,787 +0.10(+1.19%)
Jul 28, 2016 7.983 8.105 7.962 8.047 47,021 +0.09(+1.14%)
Jul 27, 2016 8.015 8.015 7.946 7.956 33,596 -0.05(-0.60%)
Jul 26, 2016 7.962 8.004 7.946 8.004 17,834 +0.07(+0.87%)
Jul 25, 2016 7.988 7.988 7.924 7.935 33,952 -0.02(-0.27%)
Jul 22, 2016 7.967 7.983 7.940 7.956 49,801 +0.02(+0.27%)
Jul 21, 2016 8.009 8.009 7.924 7.935 54,851 -0.07(-0.93%)
Jul 20, 2016 7.956 8.169 7.921 8.009 129,117 +0.08(+1.01%)
Jul 19, 2016 7.994 7.994 7.930 7.930 37,878 -0.07(-0.86%)
Jul 18, 2016 7.962 8.020 7.962 7.999 36,100 -0.01(-0.17%)
Jul 15, 2016 8.025 8.025 7.994 8.012 79,388 +0.00(+0.03%)
Jul 14, 2016 8.025 8.031 7.985 8.009 22,612 +0.04(+0.47%)
Jul 13, 2016 7.946 7.972 7.930 7.972 87,396 +0.06(+0.74%)
Jul 12, 2016 7.946 7.967 7.914 7.914 56,942 +0.01(+0.13%)
Jul 11, 2016 7.914 7.914 7.861 7.903 32,691 +0.10(+1.29%)
Jul 08, 2016 7.792 7.850 7.781 7.802 94,775 +0.02(+0.27%)
Jul 07, 2016 7.808 7.808 7.738 7.781 20,350 +0.03(+0.41%)
Jul 06, 2016 7.691 7.797 7.691 7.749 24,943 -0.05(-0.68%)
Jul 05, 2016 7.866 7.866 7.791 7.802 45,679 -0.12(-1.54%)
Jul 01, 2016 7.802 7.924 7.924 7.924 83,351 +0.10(+1.29%)
Jun 30, 2016 7.786 7.845 7.738 7.823 113,079 +0.09(+1.17%)
Jun 29, 2016 7.691 7.733 7.691 7.733 26,478 +0.13(+1.75%)
Jun 28, 2016 7.579 7.717 7.534 7.600 23,976 +0.11(+1.49%)
Jun 27, 2016 7.574 7.574 7.398 7.489 53,235 -0.14(-1.88%)
Jun 24, 2016 7.584 7.632 7.486 7.632 11,699 -0.13(-1.71%)
Jun 23, 2016 7.792 7.845 7.728 7.765 57,939 +0.05(+0.62%)
Jun 22, 2016 7.823 7.823 7.707 7.717 33,938 -0.07(-0.96%)
Jun 21, 2016 7.680 7.797 7.574 7.792 68,797 +0.18(+2.30%)
Jun 20, 2016 7.704 7.725 7.561 7.616 17,536 +0.11(+1.45%)
Jun 17, 2016 7.606 7.606 7.441 7.507 29,091 +0.07(+0.91%)
Jun 16, 2016 7.424 7.440 7.383 7.440 16,470 -0.01(-0.07%)
Jun 15, 2016 7.429 7.445 7.365 7.445 9,934 +0.08(+1.13%)
Jun 14, 2016 7.461 7.461 7.326 7.362 26,897 -0.06(-0.77%)
Jun 13, 2016 7.481 7.481 7.378 7.419 23,833 -0.13(-1.79%)
Jun 10, 2016 7.523 7.580 7.523 7.554 11,399 -0.05(-0.61%)
Jun 09, 2016 7.637 7.673 7.601 7.601 29,392 -0.08(-1.08%)
Jun 08, 2016 7.569 7.684 7.569 7.684 24,849 +0.15(+2.04%)
Jun 07, 2016 7.507 7.549 7.507 7.530 18,858 +0.06(+0.86%)
Jun 06, 2016 7.378 7.549 7.378 7.466 30,297 +0.08(+1.02%)
Jun 03, 2016 7.310 7.393 7.310 7.391 20,390 +0.12(+1.68%)
Jun 02, 2016 7.232 7.346 7.224 7.269 37,901 +0.05(+0.65%)
Jun 01, 2016 7.248 7.248 7.206 7.222 17,647 -0.03(-0.36%)
May 31, 2016 7.250 7.258 7.223 7.248 11,079 -0.01(-0.07%)
May 27, 2016 7.352 7.253 7.253 7.253 25,442 -0.04(-0.50%)
May 26, 2016 7.263 7.300 7.243 7.290 7,906 +0.06(+0.81%)
May 25, 2016 7.196 7.320 7.196 7.231 6,185 +0.07(+1.00%)
May 24, 2016 7.201 7.251 7.160 7.160 9,007 +0.00(+0.00%)
May 23, 2016 7.206 7.206 7.154 7.160 5,329 -0.01(-0.14%)
May 20, 2016 7.237 7.243 7.165 7.170 6,699 -0.04(-0.50%)
May 19, 2016 7.248 7.263 7.191 7.206 33,482 -0.03(-0.36%)
May 18, 2016 7.274 7.274 7.206 7.232 6,534 -0.03(-0.36%)
May 17, 2016 7.279 7.295 7.222 7.258 22,119 -0.05(-0.64%)
May 16, 2016 7.263 7.305 7.248 7.305 38,485 +0.06(+0.79%)
May 13, 2016 7.253 7.253 7.214 7.248 15,288 -0.08(-1.06%)
May 12, 2016 7.315 7.357 7.279 7.326 26,766 +0.04(+0.50%)
May 11, 2016 7.443 7.443 7.258 7.289 28,225 -0.03(-0.35%)
May 10, 2016 7.258 7.393 7.258 7.315 30,531 +0.04(+0.57%)
May 09, 2016 7.269 7.274 7.191 7.274 34,257 -0.05(-0.71%)
May 06, 2016 7.466 7.502 7.092 7.326 40,507 -0.05(-0.67%)
May 05, 2016 7.243 7.398 7.217 7.375 39,717 +0.15(+2.05%)
May 04, 2016 7.315 7.315 7.191 7.227 25,510 -0.10(-1.42%)
May 03, 2016 7.419 7.419 7.320 7.331 32,314 -0.13(-1.81%)
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.