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 (%)
Sep 30, 2016 8.316 8.316 8.203 8.235 20,018 -0.03(-0.33%)
Sep 29, 2016 8.256 8.289 8.251 8.262 21,158 -0.02(-0.23%)
Sep 28, 2016 8.262 8.281 8.226 8.281 11,272 +0.04(+0.50%)
Sep 27, 2016 8.164 8.240 8.137 8.240 29,321 +0.12(+1.47%)
Sep 26, 2016 8.115 8.169 8.115 8.120 56,213 -0.07(-0.86%)
Sep 23, 2016 8.175 8.213 8.164 8.191 20,656 -0.03(-0.33%)
Sep 22, 2016 8.224 8.268 8.180 8.218 47,992 +0.07(+0.80%)
Sep 21, 2016 8.116 8.201 8.105 8.153 57,405 +0.08(+0.99%)
Sep 20, 2016 8.132 8.132 7.978 8.073 79,575 -0.06(-0.72%)
Sep 19, 2016 8.137 8.164 8.111 8.132 16,824 -0.02(-0.20%)
Sep 16, 2016 8.169 8.169 8.089 8.148 3,653 -0.07(-0.84%)
Sep 15, 2016 8.126 8.217 8.079 8.217 46,962 +0.05(+0.58%)
Sep 14, 2016 8.041 8.169 8.025 8.169 25,451 +0.13(+1.65%)
Sep 13, 2016 8.190 8.236 8.036 8.036 34,990 -0.20(-2.48%)
Sep 12, 2016 8.211 8.310 8.190 8.241 25,556 -0.03(-0.42%)
Sep 09, 2016 8.419 8.419 8.265 8.275 9,789 -0.19(-2.26%)
Sep 08, 2016 8.509 8.509 8.451 8.467 22,531 -0.04(-0.50%)
Sep 07, 2016 8.509 8.553 8.509 8.509 25,859 +0.02(+0.25%)
Sep 06, 2016 8.413 8.738 8.408 8.488 151,991 +0.11(+1.27%)
Sep 02, 2016 8.307 8.382 8.382 8.382 26,153 +0.13(+1.55%)
Sep 01, 2016 8.307 8.307 8.244 8.254 30,247 -0.04(-0.45%)
Aug 31, 2016 8.217 8.302 8.217 8.292 30,730 +0.06(+0.72%)
Aug 30, 2016 8.222 8.236 8.222 8.233 10,670 +0.01(+0.06%)
Aug 29, 2016 8.190 8.227 8.142 8.227 18,619 +0.03(+0.32%)
Aug 26, 2016 8.217 8.280 8.185 8.201 21,359 +0.01(+0.11%)
Aug 25, 2016 8.265 8.289 8.192 8.192 20,406 -0.08(-1.01%)
Aug 24, 2016 8.323 8.323 8.270 8.275 26,796 -0.07(-0.89%)
Aug 23, 2016 8.339 8.366 8.296 8.350 67,271 +0.10(+1.22%)
Aug 22, 2016 8.371 8.392 8.249 8.249 82,320 -0.14(-1.71%)
Aug 19, 2016 8.397 8.424 8.392 8.392 22,945 -0.05(-0.63%)
Aug 18, 2016 8.440 8.456 8.427 8.445 37,969 +0.03(+0.38%)
Aug 17, 2016 8.397 8.433 8.342 8.413 116,225 +0.01(+0.13%)
Aug 16, 2016 8.413 8.509 8.392 8.403 73,125 -0.03(-0.32%)
Aug 15, 2016 8.493 8.518 8.424 8.429 101,415 +0.01(+0.06%)
Aug 12, 2016 8.355 8.424 8.291 8.424 23,887 +0.04(+0.51%)
Aug 11, 2016 8.350 8.403 8.323 8.382 108,900 +0.04(+0.45%)
Aug 10, 2016 8.254 8.344 8.211 8.344 45,884 +0.07(+0.90%)
Aug 09, 2016 8.302 8.302 8.190 8.270 116,586 -0.02(-0.19%)
Aug 08, 2016 8.281 8.323 8.142 8.286 73,044 +0.08(+0.97%)
Aug 05, 2016 8.126 8.254 8.126 8.206 39,679 +0.10(+1.25%)
Aug 04, 2016 8.105 8.148 8.079 8.105 66,229 +0.05(+0.61%)
Aug 03, 2016 8.076 8.100 8.036 8.056 27,197 -0.04(-0.54%)
Aug 02, 2016 8.089 8.126 8.052 8.100 48,213 +0.01(+0.13%)
Aug 01, 2016 8.121 8.131 8.079 8.089 21,947 -0.05(-0.65%)
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%)
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.