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, 2020 9.924 9.940 9.829 9.860 18,596 -0.11(-1.09%)
Jul 30, 2020 9.916 9.980 9.900 9.969 7,019 -0.03(-0.35%)
Jul 29, 2020 9.972 10.00 9.916 10.00 10,181 +0.11(+1.13%)
Jul 28, 2020 9.793 9.892 9.793 9.892 26,860 +0.09(+0.89%)
Jul 27, 2020 9.765 9.805 9.765 9.805 12,164 +0.06(+0.57%)
Jul 24, 2020 9.789 9.789 9.685 9.749 9,172 -0.06(-0.66%)
Jul 23, 2020 9.805 9.814 9.749 9.814 8,646 +0.04(+0.36%)
Jul 22, 2020 9.757 9.791 9.749 9.778 8,781 +0.07(+0.71%)
Jul 21, 2020 9.797 9.813 9.709 9.709 16,224 -0.00(-0.04%)
Jul 20, 2020 9.781 9.781 9.654 9.713 9,999 -0.07(-0.69%)
Jul 17, 2020 9.677 9.781 9.638 9.781 4,774 +0.09(+0.94%)
Jul 16, 2020 9.654 9.701 9.654 9.689 5,850 -0.06(-0.66%)
Jul 15, 2020 9.789 9.789 9.709 9.754 6,751 +0.04(+0.38%)
Jul 14, 2020 9.693 9.717 9.669 9.717 16,366 +0.01(+0.08%)
Jul 13, 2020 9.733 9.805 9.709 9.709 22,566 +0.00(+0.00%)
Jul 10, 2020 9.741 9.766 9.693 9.709 12,062 -0.02(-0.16%)
Jul 09, 2020 9.725 9.725 9.685 9.725 11,431 +0.01(+0.08%)
Jul 08, 2020 9.685 9.741 9.630 9.717 24,341 +0.07(+0.74%)
Jul 07, 2020 9.614 9.701 9.606 9.646 12,324 -0.05(-0.55%)
Jul 06, 2020 9.630 9.709 9.598 9.699 23,066 +0.19(+1.98%)
Jul 02, 2020 9.550 9.630 9.510 9.510 14,827 +0.00(+0.00%)
Jul 01, 2020 9.383 9.510 9.383 9.510 23,532 +0.11(+1.19%)
Jun 30, 2020 9.407 9.447 9.329 9.399 13,497 +0.05(+0.51%)
Jun 29, 2020 9.327 9.366 9.287 9.351 10,040 +0.07(+0.77%)
Jun 26, 2020 9.343 9.387 9.256 9.279 13,319 -0.03(-0.34%)
Jun 25, 2020 9.264 9.409 9.264 9.311 7,830 +0.01(+0.09%)
Jun 24, 2020 9.375 9.431 9.240 9.303 36,350 -0.14(-1.52%)
Jun 23, 2020 9.399 9.486 9.399 9.447 22,360 +0.07(+0.76%)
Jun 22, 2020 9.399 9.463 9.224 9.375 52,995 -0.07(-0.76%)
Jun 19, 2020 9.539 9.539 9.400 9.447 64,808 +0.04(+0.43%)
Jun 18, 2020 9.307 9.501 9.277 9.406 65,578 +0.14(+1.50%)
Jun 17, 2020 9.207 9.300 9.207 9.267 8,819 +0.03(+0.31%)
Jun 16, 2020 9.253 9.655 9.207 9.238 32,436 +0.15(+1.68%)
Jun 15, 2020 9.091 9.091 9.014 9.086 6,621 +0.02(+0.20%)
Jun 12, 2020 9.246 9.344 9.052 9.068 26,130 +0.05(+0.60%)
Jun 11, 2020 9.029 9.099 9.014 9.014 19,641 -0.26(-2.83%)
Jun 10, 2020 9.246 9.307 9.238 9.277 19,172 +0.02(+0.25%)
Jun 09, 2020 9.215 9.301 9.137 9.253 19,520 -0.02(-0.17%)
Jun 08, 2020 9.168 9.277 9.145 9.269 18,008 +0.15(+1.61%)
Jun 05, 2020 9.300 9.315 9.052 9.122 13,194 +0.08(+0.85%)
Jun 04, 2020 8.998 9.184 8.998 9.045 16,846 +0.02(+0.26%)
Jun 03, 2020 9.068 9.122 8.991 9.021 17,057 +0.09(+1.04%)
Jun 02, 2020 8.936 8.967 8.913 8.929 7,324 +0.14(+1.58%)
Jun 01, 2020 8.828 8.828 8.735 8.790 13,419 +0.02(+0.22%)
May 29, 2020 8.851 8.851 8.697 8.770 10,995 +0.03(+0.40%)
May 28, 2020 8.751 8.859 8.728 8.735 35,476 -0.02(-0.18%)
May 27, 2020 8.890 8.890 8.581 8.751 21,657 +0.03(+0.35%)
May 26, 2020 8.859 8.859 8.666 8.720 13,430 +0.12(+1.44%)
May 22, 2020 8.604 8.619 8.519 8.596 36,737 -0.29(-3.22%)
May 21, 2020 8.457 8.882 8.364 8.882 45,875 +0.43(+5.03%)
May 20, 2020 8.403 8.457 8.403 8.457 9,872 +0.12(+1.39%)
May 19, 2020 8.241 8.434 8.241 8.341 12,448 +0.05(+0.56%)
May 18, 2020 8.287 8.310 8.210 8.295 27,186 +0.19(+2.29%)
May 15, 2020 8.071 8.132 8.071 8.109 4,010 +0.02(+0.19%)
May 14, 2020 7.970 8.156 7.970 8.094 21,683 +0.03(+0.43%)
May 13, 2020 8.179 8.264 8.032 8.059 120,720 -0.06(-0.71%)
May 12, 2020 8.341 8.395 8.094 8.117 36,777 -0.15(-1.78%)
May 11, 2020 8.303 8.411 8.225 8.264 34,397 -0.06(-0.74%)
May 08, 2020 8.357 8.438 8.310 8.326 13,194 +0.02(+0.19%)
May 07, 2020 8.202 8.318 8.140 8.310 28,549 +0.15(+1.85%)
May 06, 2020 8.194 8.194 8.109 8.160 13,863 +0.01(+0.14%)
May 05, 2020 8.016 8.349 8.016 8.148 52,883 +0.09(+1.15%)
May 04, 2020 8.233 8.233 8.032 8.055 58,834 -0.09(-1.14%)
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.