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 (%)
Mar 31, 2017 8.703 8.818 8.663 8.709 51,896 +0.02(+0.20%)
Mar 30, 2017 8.709 8.715 8.663 8.692 20,712 +0.02(+0.20%)
Mar 29, 2017 8.703 8.715 8.664 8.675 43,785 -0.03(-0.37%)
Mar 28, 2017 8.692 8.722 8.663 8.707 50,084 +0.04(+0.51%)
Mar 27, 2017 8.681 8.681 8.646 8.663 18,072 -0.03(-0.39%)
Mar 24, 2017 8.646 8.720 8.646 8.698 27,497 +0.04(+0.46%)
Mar 23, 2017 8.680 8.680 8.630 8.658 23,433 +0.04(+0.46%)
Mar 22, 2017 8.698 8.698 8.601 8.618 45,868 -0.02(-0.20%)
Mar 21, 2017 8.659 8.691 8.607 8.635 29,669 -0.02(-0.19%)
Mar 20, 2017 8.668 8.668 8.628 8.652 38,532 +0.06(+0.71%)
Mar 17, 2017 8.557 8.610 8.543 8.590 81,278 +0.05(+0.59%)
Mar 16, 2017 8.529 8.546 8.512 8.540 29,000 +0.04(+0.53%)
Mar 15, 2017 8.389 8.501 8.367 8.495 38,163 +0.14(+1.67%)
Mar 14, 2017 8.372 8.373 8.347 8.356 62,994 -0.02(-0.27%)
Mar 13, 2017 8.350 8.398 8.334 8.378 35,725 +0.08(+0.94%)
Mar 10, 2017 8.300 8.362 8.250 8.300 36,352 +0.07(+0.81%)
Mar 09, 2017 8.339 8.339 8.211 8.233 52,645 -0.11(-1.27%)
Mar 08, 2017 8.345 8.362 8.306 8.339 64,152 -0.01(-0.13%)
Mar 07, 2017 8.371 8.371 8.261 8.350 36,453 +0.04(+0.48%)
Mar 06, 2017 8.356 8.370 8.310 8.310 51,397 -0.04(-0.48%)
Mar 03, 2017 8.362 8.378 8.339 8.350 21,587 +0.01(+0.07%)
Mar 02, 2017 8.389 8.389 8.334 8.345 65,583 -0.06(-0.73%)
Mar 01, 2017 8.423 8.434 8.383 8.406 43,020 +0.01(+0.07%)
Feb 28, 2017 8.401 8.495 8.373 8.401 30,062 -0.01(-0.13%)
Feb 27, 2017 8.417 8.456 8.367 8.412 38,894 -0.02(-0.27%)
Feb 24, 2017 8.479 8.557 8.434 8.434 20,110 -0.03(-0.39%)
Feb 23, 2017 8.429 8.512 8.423 8.468 35,791 +0.02(+0.26%)
Feb 22, 2017 8.406 8.451 8.406 8.445 41,564 +0.08(+0.93%)
Feb 21, 2017 8.378 8.406 8.345 8.367 44,914 +0.02(+0.20%)
Feb 17, 2017 8.350 8.350 8.350 0 -0.01(-0.13%)
Feb 16, 2017 8.339 8.362 8.334 8.362 34,547 +0.05(+0.60%)
Feb 15, 2017 8.295 8.328 8.295 8.311 46,781 +0.04(+0.47%)
Feb 14, 2017 8.289 8.317 8.272 8.272 41,601 -0.03(-0.34%)
Feb 13, 2017 8.295 8.305 8.260 8.300 112,371 +0.06(+0.68%)
Feb 10, 2017 8.233 8.278 8.233 8.244 69,977 +0.03(+0.32%)
Feb 09, 2017 8.205 8.244 8.205 8.218 8,490 +0.03(+0.36%)
Feb 08, 2017 8.205 8.224 8.189 8.189 34,897 -0.01(-0.14%)
Feb 07, 2017 8.183 8.200 8.183 8.200 43,154 -0.03(-0.34%)
Feb 06, 2017 8.256 8.272 8.217 8.228 36,435 +0.02(+0.20%)
Feb 03, 2017 8.133 8.211 8.133 8.211 38,335 +0.11(+1.31%)
Feb 02, 2017 8.072 8.111 8.072 8.105 20,802 +0.03(+0.35%)
Feb 01, 2017 8.088 8.094 8.005 8.077 89,763 +0.03(+0.38%)
Jan 31, 2017 8.077 8.077 8.032 8.046 43,000 -0.01(-0.18%)
Jan 30, 2017 8.094 8.122 8.055 8.061 43,247 -0.06(-0.69%)
Jan 27, 2017 8.083 8.116 8.066 8.116 18,255 +0.03(+0.35%)
Jan 26, 2017 8.099 8.105 8.044 8.088 24,888 +0.02(+0.27%)
Jan 25, 2017 8.088 8.088 8.010 8.066 43,807 -0.01(-0.14%)
Jan 24, 2017 8.066 8.077 8.054 8.077 87,165 +0.03(+0.42%)
Jan 23, 2017 8.010 8.060 8.010 8.044 38,502 +0.06(+0.70%)
Jan 20, 2017 7.988 7.988 7.954 7.988 13,169 +0.03(+0.42%)
Jan 19, 2017 7.938 8.110 7.920 7.954 35,807 -0.01(-0.07%)
Jan 18, 2017 8.010 8.010 7.960 7.960 21,641 -0.07(-0.83%)
Jan 17, 2017 7.993 8.027 7.974 8.027 56,537 +0.09(+1.12%)
Jan 13, 2017 7.938 7.938 7.938 0 -0.03(-0.35%)
Jan 12, 2017 7.926 7.977 7.921 7.966 78,840 +0.05(+0.63%)
Jan 11, 2017 7.854 7.921 7.854 7.915 51,515 +0.04(+0.57%)
Jan 10, 2017 7.865 7.943 7.865 7.871 34,992 +0.02(+0.21%)
Jan 09, 2017 7.865 7.898 7.821 7.854 60,205 -0.01(-0.07%)
Jan 06, 2017 7.837 7.896 7.833 7.860 51,254 +0.03(+0.44%)
Jan 05, 2017 7.781 7.837 7.781 7.825 34,999 +0.05(+0.63%)
Jan 04, 2017 7.765 7.798 7.765 7.776 46,971 +0.02(+0.29%)
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.