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 (%)
Jan 31, 2014 7.289 7.336 7.191 7.304 74,398 -0.01(-0.14%)
Jan 30, 2014 7.306 7.331 7.272 7.314 55,841 +0.01(+0.12%)
Jan 29, 2014 7.272 7.323 7.246 7.306 218,237 -0.05(-0.64%)
Jan 28, 2014 7.361 7.382 7.344 7.353 47,511 +0.03(+0.35%)
Jan 27, 2014 7.357 7.387 7.246 7.327 98,572 -0.07(-0.98%)
Jan 24, 2014 7.442 7.442 7.395 7.399 71,113 -0.09(-1.25%)
Jan 23, 2014 7.523 7.531 7.489 7.493 128,155 -0.06(-0.73%)
Jan 22, 2014 7.535 7.565 7.535 7.548 25,503 -0.02(-0.22%)
Jan 21, 2014 7.561 7.565 7.531 7.565 23,500 +0.00(+0.06%)
Jan 17, 2014 7.574 7.561 7.561 7.561 18,352 +0.01(+0.11%)
Jan 16, 2014 7.548 7.565 7.548 7.552 44,081 +0.01(+0.11%)
Jan 15, 2014 7.531 7.578 7.523 7.544 110,362 +0.01(+0.17%)
Jan 14, 2014 7.501 7.569 7.501 7.531 37,665 +0.03(+0.40%)
Jan 13, 2014 7.550 7.565 7.501 7.501 34,963 -0.05(-0.62%)
Jan 10, 2014 7.467 7.557 7.467 7.548 97,616 +0.05(+0.62%)
Jan 09, 2014 7.552 7.552 7.489 7.501 116,343 -0.07(-0.89%)
Jan 08, 2014 7.569 7.608 7.532 7.569 65,859 -0.04(-0.51%)
Jan 07, 2014 7.599 7.654 7.569 7.608 67,603 +0.03(+0.34%)
Jan 06, 2014 7.508 7.582 7.508 7.582 24,248 -0.01(-0.17%)
Jan 03, 2014 7.561 7.597 7.527 7.595 39,368 +0.03(+0.45%)
Jan 02, 2014 7.612 7.612 7.510 7.561 115,875 -0.12(-1.55%)
Dec 31, 2013 7.671 7.680 7.680 7.680 167,055 -0.01(-0.17%)
Dec 30, 2013 7.718 7.722 7.671 7.693 53,878 -0.01(-0.11%)
Dec 27, 2013 7.724 7.739 7.697 7.701 49,648 -0.04(-0.58%)
Dec 26, 2013 7.795 7.799 7.718 7.746 46,766 -0.01(-0.08%)
Dec 24, 2013 7.735 7.778 7.722 7.752 32,326 +0.03(+0.33%)
Dec 23, 2013 7.612 7.742 7.612 7.727 47,855 +0.08(+1.06%)
Dec 20, 2013 7.603 7.654 7.570 7.646 104,626 +0.08(+1.01%)
Dec 19, 2013 7.590 7.619 7.569 7.569 79,507 -0.07(-0.87%)
Dec 18, 2013 7.561 7.657 7.549 7.636 170,359 +0.09(+1.22%)
Dec 17, 2013 7.494 7.549 7.482 7.544 74,622 -0.02(-0.22%)
Dec 16, 2013 7.540 7.603 7.540 7.561 61,729 -0.02(-0.22%)
Dec 13, 2013 7.582 7.607 7.574 7.578 40,130 -0.00(-0.05%)
Dec 12, 2013 7.649 7.649 7.553 7.582 45,818 -0.03(-0.33%)
Dec 11, 2013 7.682 7.682 7.607 7.607 53,416 -0.10(-1.30%)
Dec 10, 2013 7.669 7.707 7.669 7.707 28,309 +0.03(+0.43%)
Dec 09, 2013 7.636 7.682 7.628 7.674 67,530 +0.01(+0.17%)
Dec 06, 2013 7.611 7.661 7.544 7.661 65,496 +0.10(+1.32%)
Dec 05, 2013 7.644 7.686 7.540 7.561 91,809 -0.08(-1.09%)
Dec 04, 2013 7.636 7.647 7.615 7.644 24,058 -0.01(-0.11%)
Dec 03, 2013 7.744 7.744 7.641 7.653 56,161 -0.11(-1.40%)
Dec 02, 2013 7.782 7.782 7.732 7.761 63,238 -0.02(-0.21%)
Nov 29, 2013 7.769 7.849 7.769 7.778 64,829 +0.01(+0.11%)
Nov 27, 2013 7.784 7.799 7.753 7.769 21,184 +0.00(+0.05%)
Nov 26, 2013 7.794 7.811 7.765 7.765 73,648 -0.06(-0.83%)
Nov 25, 2013 7.865 7.865 7.799 7.830 95,461 -0.04(-0.45%)
Nov 22, 2013 7.932 7.932 7.853 7.865 117,634 -0.05(-0.68%)
Nov 21, 2013 7.945 7.949 7.890 7.920 16,162 -0.05(-0.58%)
Nov 20, 2013 8.082 8.082 7.949 7.965 45,648 -0.06(-0.73%)
Nov 19, 2013 8.045 8.082 7.961 8.024 43,673 -0.05(-0.64%)
Nov 18, 2013 8.070 8.078 8.036 8.075 38,940 +0.05(+0.59%)
Nov 15, 2013 7.920 8.078 7.920 8.028 37,428 +0.09(+1.19%)
Nov 14, 2013 7.870 7.940 7.845 7.933 55,141 +0.08(+1.08%)
Nov 12, 2013 7.849 7.853 7.803 7.849 85,824 -0.07(-0.84%)
Nov 11, 2013 7.828 7.915 7.795 7.915 63,377 +0.08(+1.06%)
Nov 08, 2013 7.903 7.903 7.819 7.832 21,431 -0.08(-1.00%)
Nov 07, 2013 8.010 8.015 7.878 7.911 80,236 -0.07(-0.84%)
Nov 06, 2013 7.990 8.040 7.978 7.978 88,969 -0.01(-0.16%)
Nov 05, 2013 8.065 8.065 7.981 7.990 85,627 -0.10(-1.24%)
Nov 04, 2013 8.086 8.140 8.065 8.090 38,184 -0.00(-0.05%)
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.