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 (%)
Nov 30, 2017 9.408 9.472 9.402 9.449 46,315 +0.02(+0.25%)
Nov 29, 2017 9.408 9.467 9.348 9.426 49,659 -0.04(-0.44%)
Nov 28, 2017 9.509 9.509 9.443 9.467 55,990 +0.04(+0.38%)
Nov 27, 2017 9.497 9.497 9.432 9.432 28,859 -0.02(-0.25%)
Nov 24, 2017 9.503 9.509 9.443 9.455 12,563 -0.01(-0.06%)
Nov 22, 2017 9.545 9.592 9.443 9.461 38,677 -0.06(-0.63%)
Nov 21, 2017 9.455 9.545 9.455 9.521 20,571 +0.09(+0.95%)
Nov 20, 2017 9.491 9.497 9.432 9.432 35,141 +0.02(+0.25%)
Nov 17, 2017 9.366 9.425 9.348 9.408 15,180 +0.09(+0.96%)
Nov 16, 2017 9.223 9.383 9.223 9.318 30,896 +0.10(+1.09%)
Nov 15, 2017 9.283 9.283 9.211 9.218 56,007 -0.06(-0.70%)
Nov 14, 2017 9.414 9.414 9.194 9.283 84,996 -0.13(-1.34%)
Nov 13, 2017 9.491 9.506 9.409 9.409 25,056 -0.08(-0.80%)
Nov 10, 2017 9.467 9.551 9.467 9.485 28,690 +0.02(+0.25%)
Nov 09, 2017 9.509 9.550 9.461 9.461 58,800 -0.09(-0.99%)
Nov 08, 2017 9.592 9.592 9.521 9.555 39,983 -0.04(-0.38%)
Nov 07, 2017 9.729 9.729 9.610 9.592 98,096 -0.12(-1.23%)
Nov 06, 2017 9.783 9.794 9.699 9.711 15,202 -0.08(-0.85%)
Nov 03, 2017 9.848 9.848 9.759 9.794 22,493 -0.00(-0.00%)
Nov 02, 2017 9.908 9.908 9.806 9.795 19,559 -0.08(-0.78%)
Nov 01, 2017 9.914 9.914 9.848 9.872 19,727 +0.01(+0.15%)
Oct 31, 2017 9.842 9.878 9.842 9.857 22,104 -0.01(-0.08%)
Oct 30, 2017 9.902 9.902 9.854 9.865 38,264 +0.01(+0.05%)
Oct 27, 2017 9.842 9.894 9.830 9.860 15,501 -0.03(-0.30%)
Oct 26, 2017 9.937 9.937 9.902 9.890 29,688 -0.05(-0.48%)
Oct 25, 2017 10.01 10.02 9.937 9.937 6,791 -0.05(-0.54%)
Oct 24, 2017 9.973 10.01 9.961 9.991 54,467 -0.01(-0.11%)
Oct 23, 2017 10.04 10.07 9.988 10.00 9,076 -0.05(-0.54%)
Oct 20, 2017 10.09 10.13 10.03 10.06 16,207 -0.04(-0.41%)
Oct 19, 2017 10.10 10.11 10.03 10.10 18,534 -0.01(-0.06%)
Oct 18, 2017 10.11 10.12 10.07 10.10 18,872 -0.01(-0.12%)
Oct 17, 2017 10.07 10.12 10.07 10.12 20,947 -0.01(-0.06%)
Oct 16, 2017 10.12 10.12 10.09 10.12 16,176 +0.00(+0.00%)
Oct 13, 2017 10.15 10.23 10.11 10.12 25,197 +0.02(+0.24%)
Oct 12, 2017 10.15 10.17 10.09 10.10 25,283 -0.02(-0.17%)
Oct 11, 2017 10.17 10.18 10.10 10.12 24,176 -0.02(-0.18%)
Oct 10, 2017 10.13 10.18 10.08 10.13 57,847 -0.01(-0.15%)
Oct 09, 2017 10.18 10.18 10.12 10.15 28,533 -0.03(-0.32%)
Oct 06, 2017 10.11 10.18 10.11 10.18 27,765 +0.04(+0.35%)
Oct 05, 2017 10.11 10.16 10.10 10.15 38,294 +0.08(+0.83%)
Oct 04, 2017 9.979 10.07 9.967 10.06 76,800 +0.12(+1.26%)
Oct 03, 2017 9.931 9.985 9.931 9.937 6,659 +0.01(+0.11%)
Oct 02, 2017 9.919 9.985 9.919 9.926 43,149 +0.01(+0.07%)
Sep 29, 2017 9.943 9.943 9.878 9.919 36,060 +0.05(+0.48%)
Sep 28, 2017 9.836 9.890 9.816 9.872 14,034 +0.02(+0.24%)
Sep 27, 2017 10.04 10.09 9.759 9.848 90,940 -0.17(-1.66%)
Sep 26, 2017 10.18 10.18 9.967 10.01 45,394 -0.15(-1.52%)
Sep 25, 2017 10.21 10.35 10.12 10.17 91,264 -0.16(-1.55%)
Sep 22, 2017 10.16 10.33 10.12 10.33 24,498 +0.21(+2.12%)
Sep 21, 2017 10.11 10.13 10.09 10.12 60,192 +0.00(+0.00%)
Sep 20, 2017 10.13 10.13 9.918 10.12 74,083 +0.03(+0.29%)
Sep 19, 2017 10.12 10.12 10.07 10.09 28,606 +0.00(+0.00%)
Sep 18, 2017 9.993 10.09 9.992 10.09 37,040 +0.11(+1.08%)
Sep 15, 2017 9.993 9.993 9.958 9.979 12,515 +0.01(+0.09%)
Sep 14, 2017 9.888 9.982 9.883 9.970 15,305 +0.05(+0.49%)
Sep 13, 2017 9.902 9.958 9.888 9.921 31,632 +0.01(+0.09%)
Sep 12, 2017 9.883 9.970 9.883 9.912 28,184 -0.05(-0.47%)
Sep 11, 2017 9.970 9.970 9.888 9.958 28,143 +0.01(+0.12%)
Sep 08, 2017 9.988 9.988 9.943 9.946 8,512 -0.01(-0.12%)
Sep 07, 2017 10.01 10.03 9.947 9.958 21,804 -0.01(-0.13%)
Sep 06, 2017 9.982 10.02 9.947 9.971 15,799 -0.02(-0.22%)
Sep 05, 2017 10.01 10.01 9.918 9.993 44,483 -0.09(-0.92%)
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.