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, 2014 7.990 7.991 7.921 7.977 89,694 -0.00(-0.01%)
Apr 29, 2014 7.961 8.009 7.960 7.978 18,929 +0.04(+0.55%)
Apr 28, 2014 7.900 7.952 7.900 7.934 179,088 +0.03(+0.33%)
Apr 25, 2014 7.917 7.939 7.882 7.908 133,367 -0.05(-0.60%)
Apr 24, 2014 7.927 7.956 7.927 7.956 37,586 +0.01(+0.11%)
Apr 23, 2014 7.982 7.982 7.930 7.947 20,933 -0.03(-0.43%)
Apr 22, 2014 7.991 8.004 7.947 7.982 70,866 -0.01(-0.18%)
Apr 21, 2014 8.021 8.030 7.978 7.997 41,534 -0.02(-0.25%)
Apr 17, 2014 7.986 8.017 8.017 8.017 94,104 +0.04(+0.44%)
Apr 16, 2014 7.965 7.991 7.930 7.981 15,451 +0.03(+0.37%)
Apr 15, 2014 8.021 8.021 7.930 7.952 99,399 -0.08(-1.03%)
Apr 14, 2014 7.978 8.051 7.978 8.034 62,844 +0.06(+0.71%)
Apr 11, 2014 7.960 7.995 7.960 7.978 8,988 -0.00(-0.05%)
Apr 10, 2014 8.025 8.034 7.960 7.982 104,337 -0.01(-0.16%)
Apr 09, 2014 7.960 7.999 7.943 7.995 29,467 +0.03(+0.34%)
Apr 08, 2014 7.900 7.978 7.900 7.968 128,708 +0.09(+1.20%)
Apr 07, 2014 7.887 7.900 7.847 7.873 62,281 +0.01(+0.11%)
Apr 04, 2014 7.804 7.884 7.804 7.865 143,241 +0.05(+0.67%)
Apr 03, 2014 7.782 7.816 7.782 7.813 67,342 -0.01(-0.11%)
Apr 02, 2014 7.830 7.843 7.800 7.821 48,083 -0.01(-0.17%)
Apr 01, 2014 7.808 7.865 7.808 7.834 46,876 +0.02(+0.28%)
Mar 31, 2014 7.830 7.830 7.756 7.813 74,593 +0.06(+0.78%)
Mar 28, 2014 7.739 7.778 7.678 7.752 38,617 +0.05(+0.68%)
Mar 27, 2014 7.683 7.713 7.674 7.700 47,278 +0.07(+0.85%)
Mar 26, 2014 7.618 7.722 7.544 7.635 26,049 +0.02(+0.23%)
Mar 25, 2014 7.566 7.648 7.566 7.618 24,455 +0.05(+0.63%)
Mar 24, 2014 7.531 7.570 7.531 7.570 27,952 +0.00(+0.00%)
Mar 21, 2014 7.561 7.596 7.560 7.570 14,304 +0.00(+0.06%)
Mar 20, 2014 7.544 7.579 7.518 7.566 61,139 +0.03(+0.34%)
Mar 19, 2014 7.574 7.599 7.511 7.540 20,423 -0.05(-0.67%)
Mar 18, 2014 7.493 7.599 7.493 7.591 105,699 +0.09(+1.13%)
Mar 17, 2014 7.523 7.535 7.497 7.506 13,437 +0.04(+0.57%)
Mar 14, 2014 7.442 7.489 7.380 7.463 18,256 +0.02(+0.23%)
Mar 13, 2014 7.506 7.544 7.425 7.446 76,179 -0.07(-0.95%)
Mar 12, 2014 7.476 7.523 7.463 7.518 15,660 +0.03(+0.44%)
Mar 11, 2014 7.565 7.565 7.484 7.484 14,999 -0.06(-0.84%)
Mar 10, 2014 7.523 7.565 7.510 7.548 13,689 -0.03(-0.34%)
Mar 07, 2014 7.608 7.608 7.552 7.574 104,473 -0.04(-0.56%)
Mar 06, 2014 7.629 7.646 7.596 7.616 20,778 +0.02(+0.22%)
Mar 05, 2014 7.576 7.599 7.557 7.599 25,651 +0.03(+0.34%)
Mar 04, 2014 7.574 7.578 7.551 7.573 40,566 +0.04(+0.56%)
Mar 03, 2014 7.544 7.544 7.489 7.531 44,683 -0.04(-0.51%)
Feb 28, 2014 7.565 7.629 7.565 7.569 99,887 -0.02(-0.22%)
Feb 27, 2014 7.591 7.612 7.527 7.586 108,021 -0.00(-0.01%)
Feb 26, 2014 7.544 7.603 7.544 7.587 23,455 +0.01(+0.17%)
Feb 25, 2014 7.582 7.603 7.546 7.574 22,571 -0.06(-0.72%)
Feb 24, 2014 7.586 7.633 7.565 7.629 33,879 +0.05(+0.67%)
Feb 21, 2014 7.497 7.591 7.480 7.578 42,888 +0.11(+1.54%)
Feb 20, 2014 7.459 7.506 7.459 7.463 37,206 -0.01(-0.14%)
Feb 19, 2014 7.467 7.540 7.467 7.474 25,521 -0.04(-0.59%)
Feb 18, 2014 7.463 7.518 7.446 7.518 30,121 +0.03(+0.39%)
Feb 14, 2014 7.395 7.489 7.489 7.489 34,822 +0.10(+1.32%)
Feb 13, 2014 7.353 7.391 7.353 7.391 14,583 -0.03(-0.40%)
Feb 12, 2014 7.421 7.433 7.404 7.421 34,300 +0.00(+0.00%)
Feb 11, 2014 7.354 7.421 7.340 7.421 118,814 +0.06(+0.87%)
Feb 10, 2014 7.412 7.412 7.336 7.357 52,780 -0.04(-0.52%)
Feb 07, 2014 7.344 7.395 7.344 7.395 67,012 +0.04(+0.50%)
Feb 06, 2014 7.268 7.374 7.246 7.358 45,349 +0.11(+1.54%)
Feb 05, 2014 7.268 7.306 7.229 7.246 56,629 -0.06(-0.81%)
Feb 04, 2014 7.255 7.306 7.242 7.306 51,765 +0.04(+0.53%)
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.