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, 2018 9.035 9.035 8.940 8.940 49,970 -0.07(-0.78%)
Jul 30, 2018 9.035 9.058 9.010 9.010 8,379 +0.01(+0.07%)
Jul 27, 2018 9.022 9.061 9.003 9.003 11,927 +0.04(+0.50%)
Jul 26, 2018 8.991 9.018 8.959 8.959 19,225 -0.04(-0.50%)
Jul 25, 2018 8.984 9.067 8.882 9.003 35,079 +0.04(+0.50%)
Jul 24, 2018 8.984 8.984 8.940 8.959 20,005 +0.00(+0.00%)
Jul 23, 2018 8.920 8.959 8.876 8.959 29,792 +0.08(+0.86%)
Jul 20, 2018 8.863 8.908 8.863 8.882 18,666 +0.06(+0.72%)
Jul 19, 2018 8.818 8.818 8.772 8.818 17,313 +0.01(+0.14%)
Jul 18, 2018 8.876 8.876 8.780 8.806 14,693 -0.02(-0.21%)
Jul 17, 2018 8.793 8.857 8.793 8.825 14,865 +0.03(+0.29%)
Jul 16, 2018 8.818 8.869 8.798 8.799 17,058 -0.02(-0.27%)
Jul 13, 2018 8.780 8.844 8.780 8.823 18,232 -0.04(-0.46%)
Jul 12, 2018 8.812 8.876 8.787 8.864 47,494 +0.10(+1.10%)
Jul 11, 2018 8.793 8.793 8.761 8.768 14,401 -0.04(-0.51%)
Jul 10, 2018 8.717 8.812 8.717 8.812 46,409 +0.04(+0.44%)
Jul 09, 2018 8.787 8.792 8.755 8.774 61,319 +0.03(+0.29%)
Jul 06, 2018 8.736 8.761 8.717 8.748 48,123 +0.06(+0.72%)
Jul 05, 2018 8.685 8.786 8.646 8.686 57,949 +0.03(+0.31%)
Jul 03, 2018 8.659 8.659 8.659 0 +0.01(+0.15%)
Jul 02, 2018 8.595 8.636 8.570 8.646 37,060 -0.03(-0.37%)
Jun 29, 2018 8.685 8.704 8.640 8.678 34,593 +0.09(+1.04%)
Jun 28, 2018 8.583 8.615 8.564 8.589 33,297 +0.04(+0.45%)
Jun 27, 2018 8.640 8.652 8.551 8.551 29,707 -0.10(-1.11%)
Jun 26, 2018 8.672 8.672 8.640 8.646 28,259 -0.01(-0.07%)
Jun 25, 2018 8.691 8.691 8.621 8.653 38,757 -0.04(-0.44%)
Jun 22, 2018 8.761 8.761 8.697 8.691 41,316 +0.01(+0.15%)
Jun 21, 2018 8.684 8.695 8.641 8.678 75,501 -0.02(-0.29%)
Jun 20, 2018 8.691 8.709 8.666 8.703 34,077 +0.07(+0.86%)
Jun 19, 2018 8.660 8.697 8.585 8.629 34,864 -0.08(-0.93%)
Jun 18, 2018 8.765 8.765 8.653 8.709 34,455 -0.04(-0.43%)
Jun 15, 2018 8.852 8.852 8.747 92,400 -0.11(-1.19%)
Jun 14, 2018 8.939 8.939 8.840 8.852 40,387 -0.03(-0.35%)
Jun 13, 2018 8.921 8.926 8.871 8.883 24,106 -0.04(-0.49%)
Jun 12, 2018 8.933 8.952 8.883 8.927 60,383 -0.02(-0.27%)
Jun 11, 2018 8.958 8.983 8.927 8.952 31,577 -0.02(-0.28%)
Jun 08, 2018 9.014 9.014 8.902 8.976 91,912 -0.01(-0.07%)
Jun 07, 2018 9.157 9.157 8.908 8.983 118,187 -0.16(-1.79%)
Jun 06, 2018 9.138 9.146 25,880 +0.01(+0.16%)
Jun 05, 2018 9.132 9.181 9.113 9.132 35,807 -0.02(-0.27%)
Jun 04, 2018 9.281 9.293 9.056 9.157 89,359 -0.09(-0.95%)
Jun 01, 2018 9.231 9.256 9.216 9.244 49,178 +0.01(+0.07%)
May 31, 2018 9.312 9.312 9.168 9.237 43,706 +0.06(+0.61%)
May 30, 2018 9.175 9.346 9.175 9.181 6,237 +0.04(+0.41%)
May 29, 2018 9.119 9.213 9.119 9.144 41,296 -0.13(-1.35%)
May 25, 2018 9.270 9.270 9.270 0 +0.07(+0.75%)
May 24, 2018 9.237 9.399 9.163 9.200 33,557 -0.02(-0.27%)
May 23, 2018 9.219 9.250 9.188 9.225 33,058 -0.02(-0.20%)
May 22, 2018 9.237 9.284 9.227 9.244 18,032 +0.04(+0.49%)
May 21, 2018 9.231 9.268 9.174 9.199 37,343 -0.03(-0.28%)
May 18, 2018 9.293 9.293 9.188 9.225 51,325 -0.04(-0.47%)
May 17, 2018 9.281 9.312 9.262 9.268 24,598 -0.05(-0.58%)
May 16, 2018 9.181 9.349 9.181 9.322 32,435 +0.10(+1.12%)
May 15, 2018 9.237 9.256 9.206 9.219 33,724 -0.09(-1.00%)
May 14, 2018 9.352 9.393 9.312 9.312 30,994 +0.01(+0.07%)
May 11, 2018 9.355 9.430 9.253 9.306 64,390 -0.06(-0.60%)
May 10, 2018 9.213 9.362 9.213 9.362 72,416 +0.15(+1.62%)
May 09, 2018 9.262 9.262 9.169 9.213 42,538 +0.01(+0.13%)
May 08, 2018 9.393 9.393 9.132 9.200 159,545 -0.24(-2.55%)
May 07, 2018 9.463 9.473 9.436 9.441 11,302 -0.06(-0.66%)
May 04, 2018 9.430 9.517 9.430 9.505 31,202 +0.01(+0.07%)
May 03, 2018 9.603 9.603 9.480 9.498 32,478 -0.10(-1.04%)
May 02, 2018 9.685 9.685 9.585 9.598 33,352 -0.08(-0.79%)
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.