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 (%)
Aug 30, 2019 9.521 9.542 9.485 9.542 7,769 +0.03(+0.30%)
Aug 29, 2019 9.478 9.516 9.478 9.514 14,898 +0.04(+0.37%)
Aug 28, 2019 9.436 9.478 9.436 9.478 3,568 -0.01(-0.11%)
Aug 27, 2019 9.563 9.563 9.436 9.489 13,030 +0.03(+0.33%)
Aug 26, 2019 9.499 9.499 9.457 9.457 4,902 -0.01(-0.15%)
Aug 23, 2019 9.563 9.563 9.471 9.471 5,650 -0.08(-0.83%)
Aug 22, 2019 9.521 9.582 9.521 9.551 7,332 +0.00(+0.02%)
Aug 21, 2019 9.485 9.570 9.478 9.549 13,360 +0.11(+1.12%)
Aug 20, 2019 9.443 9.498 9.443 9.443 5,116 -0.01(-0.15%)
Aug 19, 2019 9.506 9.506 9.414 9.457 11,858 +0.00(+0.00%)
Aug 16, 2019 9.429 9.457 9.301 9.457 9,465 +0.11(+1.21%)
Aug 15, 2019 9.351 9.358 9.308 9.344 6,867 +0.05(+0.53%)
Aug 14, 2019 9.400 9.400 9.287 9.294 24,204 -0.21(-2.23%)
Aug 13, 2019 9.473 9.518 9.464 9.506 9,540 +0.05(+0.52%)
Aug 12, 2019 9.372 9.485 9.372 9.457 22,869 -0.03(-0.30%)
Aug 09, 2019 9.478 9.485 9.457 9.485 5,085 -0.04(-0.37%)
Aug 08, 2019 9.464 9.542 9.464 9.521 14,337 +0.08(+0.90%)
Aug 07, 2019 9.379 9.450 9.358 9.436 20,039 +0.06(+0.60%)
Aug 06, 2019 9.464 9.496 9.337 9.379 15,384 +0.06(+0.61%)
Aug 05, 2019 9.457 9.457 9.308 9.322 23,836 -0.23(-2.44%)
Aug 02, 2019 9.591 9.606 9.521 9.556 12,714 -0.07(-0.74%)
Aug 01, 2019 9.683 9.768 9.606 9.627 25,419 -0.05(-0.51%)
Jul 31, 2019 9.811 9.888 9.577 9.676 10,545 -0.15(-1.51%)
Jul 30, 2019 9.825 9.825 9.768 9.825 13,458 -0.02(-0.22%)
Jul 29, 2019 9.783 9.860 9.726 9.846 11,605 +0.01(+0.14%)
Jul 26, 2019 9.846 9.875 9.825 9.832 10,171 +0.07(+0.73%)
Jul 25, 2019 9.761 9.825 9.761 9.761 14,151 +0.06(+0.58%)
Jul 24, 2019 9.783 9.856 9.705 9.705 6,351 -0.11(-1.08%)
Jul 23, 2019 9.775 9.822 9.761 9.811 9,760 +0.04(+0.43%)
Jul 22, 2019 9.797 9.853 9.754 9.768 18,811 +0.02(+0.22%)
Jul 19, 2019 9.811 9.832 9.733 9.747 15,398 -0.01(-0.07%)
Jul 18, 2019 9.882 9.952 9.754 9.754 40,153 -0.11(-1.09%)
Jul 17, 2019 9.924 9.952 9.662 9.862 89,522 -0.06(-0.58%)
Jul 16, 2019 9.945 10.02 9.889 9.920 21,128 -0.08(-0.75%)
Jul 15, 2019 9.979 10.01 9.938 9.995 14,914 +0.03(+0.28%)
Jul 12, 2019 9.988 10.06 9.963 9.967 25,287 +0.01(+0.14%)
Jul 11, 2019 10.04 10.09 9.949 9.952 17,260 -0.10(-0.99%)
Jul 10, 2019 9.988 10.05 9.988 10.05 9,874 +0.06(+0.64%)
Jul 09, 2019 9.952 10.12 9.952 9.988 3,944 -0.06(-0.63%)
Jul 08, 2019 10.07 10.14 10.02 10.05 7,548 -0.05(-0.49%)
Jul 05, 2019 10.13 10.16 10.07 10.10 19,495 -0.06(-0.56%)
Jul 03, 2019 10.16 10.18 10.14 10.16 5,368 +0.02(+0.20%)
Jul 02, 2019 10.14 10.20 10.08 10.14 5,629 +0.00(+0.00%)
Jul 01, 2019 10.08 10.23 10.08 10.14 20,518 +0.18(+1.85%)
Jun 28, 2019 10.07 10.08 9.952 9.952 26,559 -0.04(-0.42%)
Jun 27, 2019 9.995 10.09 9.931 9.995 11,005 +0.04(+0.43%)
Jun 26, 2019 9.924 9.995 9.924 9.952 8,890 +0.11(+1.15%)
Jun 25, 2019 9.917 10.00 9.839 9.839 16,182 -0.13(-1.35%)
Jun 24, 2019 9.945 10.04 9.917 9.974 19,563 +0.02(+0.15%)
Jun 21, 2019 10.02 10.08 9.958 9.958 12,431 -0.05(-0.51%)
Jun 20, 2019 9.940 10.10 9.933 10.01 35,351 +0.16(+1.61%)
Jun 19, 2019 9.843 9.892 9.826 9.850 17,712 +0.03(+0.28%)
Jun 18, 2019 9.823 9.861 9.816 9.823 7,218 +0.08(+0.85%)
Jun 17, 2019 9.650 9.760 9.650 9.740 26,174 +0.10(+1.08%)
Jun 14, 2019 9.629 9.636 9.629 9.636 1,302 -0.01(-0.14%)
Jun 13, 2019 9.622 9.652 9.581 9.650 5,449 +0.00(+0.00%)
Jun 12, 2019 9.615 9.704 9.608 9.650 5,291 -0.02(-0.21%)
Jun 11, 2019 9.719 9.719 9.664 9.671 6,770 +0.02(+0.21%)
Jun 10, 2019 9.595 9.671 9.595 9.650 7,413 +0.06(+0.58%)
Jun 07, 2019 9.539 9.602 9.539 9.595 7,817 +0.06(+0.63%)
Jun 06, 2019 9.612 9.612 9.519 9.535 5,903 -0.05(-0.55%)
Jun 05, 2019 9.512 9.677 9.512 9.588 23,074 +0.11(+1.11%)
Jun 04, 2019 9.463 9.532 9.459 9.482 4,421 +0.06(+0.59%)
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.