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 (%)
Jun 30, 2017 9.422 9.504 9.364 9.364 37,738 +0.05(+0.56%)
Jun 29, 2017 9.544 9.556 9.294 9.311 16,859 -0.09(-0.99%)
Jun 28, 2017 9.405 9.445 9.390 9.405 27,694 +0.05(+0.50%)
Jun 27, 2017 9.317 9.434 9.317 9.358 43,123 -0.04(-0.44%)
Jun 26, 2017 9.562 9.562 9.358 9.399 38,998 -0.12(-1.28%)
Jun 23, 2017 9.495 9.571 9.469 9.521 16,053 -0.01(-0.06%)
Jun 22, 2017 9.463 9.591 9.463 9.527 46,699 +0.08(+0.86%)
Jun 21, 2017 9.491 9.502 9.405 9.445 43,964 -0.02(-0.24%)
Jun 20, 2017 9.297 9.517 9.297 9.468 63,653 +0.14(+1.47%)
Jun 19, 2017 9.360 9.360 9.266 9.331 58,822 +0.02(+0.25%)
Jun 16, 2017 9.360 9.514 9.274 9.308 54,994 -0.09(-0.97%)
Jun 15, 2017 9.434 9.592 9.394 9.400 39,447 -0.06(-0.60%)
Jun 14, 2017 9.548 9.565 9.457 9.457 27,151 +0.01(+0.06%)
Jun 13, 2017 9.457 9.491 9.438 9.451 25,201 +0.04(+0.43%)
Jun 12, 2017 9.440 9.468 9.411 9.411 30,069 -0.00(-0.01%)
Jun 09, 2017 9.502 9.520 9.412 9.412 25,238 -0.07(-0.78%)
Jun 08, 2017 9.480 9.520 9.462 9.485 25,967 +0.01(+0.12%)
Jun 07, 2017 9.360 9.508 9.317 9.474 63,757 +0.19(+2.03%)
Jun 06, 2017 9.531 9.542 9.280 9.286 53,350 -0.21(-2.16%)
Jun 05, 2017 9.525 9.531 9.451 9.491 28,168 -0.05(-0.48%)
Jun 02, 2017 9.491 9.542 9.491 9.537 33,414 +0.04(+0.42%)
Jun 01, 2017 9.487 9.502 9.474 9.497 39,007 +0.01(+0.15%)
May 31, 2017 9.400 9.502 9.400 9.482 36,753 -0.01(-0.09%)
May 30, 2017 9.383 9.514 9.360 9.491 90,723 +0.14(+1.46%)
May 26, 2017 9.365 9.394 9.325 9.354 32,955 +0.01(+0.12%)
May 25, 2017 9.348 9.394 9.343 9.343 38,348 +0.06(+0.61%)
May 24, 2017 9.348 9.351 9.279 9.286 59,942 -0.03(-0.37%)
May 23, 2017 9.228 9.320 9.228 9.320 37,821 +0.02(+0.18%)
May 22, 2017 9.308 9.309 9.268 9.303 44,046 +0.00(+0.00%)
May 19, 2017 9.154 9.303 9.130 9.303 38,600 +0.13(+1.37%)
May 18, 2017 9.257 9.257 9.103 9.177 55,821 -0.22(-2.37%)
May 17, 2017 9.354 9.434 9.354 9.400 50,503 -0.02(-0.18%)
May 16, 2017 9.388 9.417 9.360 9.417 45,816 +0.03(+0.36%)
May 15, 2017 9.331 9.388 9.297 9.383 62,910 +0.03(+0.37%)
May 12, 2017 9.325 9.381 9.263 9.348 35,264 +0.06(+0.68%)
May 11, 2017 9.291 9.320 9.274 9.286 29,927 -0.04(-0.43%)
May 10, 2017 9.223 9.325 9.223 9.325 39,079 +0.04(+0.43%)
May 09, 2017 9.177 9.286 9.172 9.286 27,341 +0.09(+0.99%)
May 08, 2017 9.228 9.228 9.166 9.194 37,707 +0.01(+0.12%)
May 05, 2017 9.257 9.279 9.183 9.183 24,146 -0.04(-0.43%)
May 04, 2017 9.314 9.314 9.217 9.223 27,726 -0.09(-0.98%)
May 03, 2017 9.325 9.360 9.280 9.314 69,637 -0.01(-0.06%)
May 02, 2017 9.308 9.320 9.257 9.320 36,724 +0.04(+0.42%)
May 01, 2017 9.337 9.337 9.262 9.281 40,607 -0.02(-0.17%)
Apr 28, 2017 9.257 9.337 9.183 9.297 84,513 -0.03(-0.31%)
Apr 27, 2017 9.252 9.365 9.246 9.325 38,246 +0.06(+0.60%)
Apr 26, 2017 9.303 9.303 9.248 9.270 48,222 -0.00(-0.05%)
Apr 25, 2017 9.257 9.325 9.257 9.274 54,661 +0.04(+0.43%)
Apr 24, 2017 9.377 9.377 9.181 9.234 28,431 +0.03(+0.37%)
Apr 21, 2017 9.211 9.240 9.162 9.200 40,354 -0.03(-0.37%)
Apr 20, 2017 9.160 9.234 9.125 9.234 96,572 +0.10(+1.13%)
Apr 19, 2017 9.120 9.188 9.097 9.131 75,365 +0.04(+0.44%)
Apr 18, 2017 9.086 9.103 9.086 9.091 33,964 +0.00(+0.00%)
Apr 17, 2017 9.097 9.126 9.074 9.091 53,562 +0.02(+0.19%)
Apr 13, 2017 9.006 9.126 8.989 9.074 71,598 +0.11(+1.21%)
Apr 12, 2017 8.840 9.032 8.832 8.966 118,113 +0.12(+1.35%)
Apr 11, 2017 8.805 8.846 8.749 8.846 35,972 +0.06(+0.70%)
Apr 10, 2017 8.800 8.800 8.747 8.785 19,989 -0.00(-0.05%)
Apr 07, 2017 8.738 8.812 8.726 8.789 48,786 +0.02(+0.26%)
Apr 06, 2017 8.840 8.840 8.732 8.766 89,943 -0.01(-0.07%)
Apr 05, 2017 8.755 8.800 8.738 8.772 26,302 +0.02(+0.22%)
Apr 04, 2017 8.755 8.760 8.720 8.753 41,949 -0.04(-0.47%)
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.