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 (%)
May 31, 2018 9.312 9.312 9.168 9.237 43,706 +0.06(+0.61%)
May 30, 2018 9.175 9.346 9.175 9.181 6,237 +0.04(+0.41%)
May 29, 2018 9.119 9.213 9.119 9.144 41,296 -0.13(-1.35%)
May 25, 2018 9.270 9.270 9.270 0 +0.07(+0.75%)
May 24, 2018 9.237 9.399 9.163 9.200 33,557 -0.02(-0.27%)
May 23, 2018 9.219 9.250 9.188 9.225 33,058 -0.02(-0.20%)
May 22, 2018 9.237 9.284 9.227 9.244 18,032 +0.04(+0.49%)
May 21, 2018 9.231 9.268 9.174 9.199 37,343 -0.03(-0.28%)
May 18, 2018 9.293 9.293 9.188 9.225 51,325 -0.04(-0.47%)
May 17, 2018 9.281 9.312 9.262 9.268 24,598 -0.05(-0.58%)
May 16, 2018 9.181 9.349 9.181 9.322 32,435 +0.10(+1.12%)
May 15, 2018 9.237 9.256 9.206 9.219 33,724 -0.09(-1.00%)
May 14, 2018 9.352 9.393 9.312 9.312 30,994 +0.01(+0.07%)
May 11, 2018 9.355 9.430 9.253 9.306 64,390 -0.06(-0.60%)
May 10, 2018 9.213 9.362 9.213 9.362 72,416 +0.15(+1.62%)
May 09, 2018 9.262 9.262 9.169 9.213 42,538 +0.01(+0.13%)
May 08, 2018 9.393 9.393 9.132 9.200 159,545 -0.24(-2.55%)
May 07, 2018 9.463 9.473 9.436 9.441 11,302 -0.06(-0.66%)
May 04, 2018 9.430 9.517 9.430 9.505 31,202 +0.01(+0.07%)
May 03, 2018 9.603 9.603 9.480 9.498 32,478 -0.10(-1.04%)
May 02, 2018 9.685 9.685 9.585 9.598 33,352 -0.08(-0.79%)
May 01, 2018 9.722 9.727 9.674 9.674 8,597 -0.05(-0.49%)
Apr 30, 2018 9.765 9.765 9.722 9.722 6,817 -0.06(-0.57%)
Apr 27, 2018 9.765 9.778 9.703 9.778 13,064 +0.05(+0.47%)
Apr 26, 2018 9.672 9.753 9.666 9.733 20,447 +0.07(+0.75%)
Apr 25, 2018 9.772 9.772 9.660 9.660 14,711 -0.10(-1.02%)
Apr 24, 2018 9.834 9.834 9.752 9.759 4,249 -0.01(-0.13%)
Apr 23, 2018 9.846 9.846 9.762 9.772 7,166 -0.09(-0.94%)
Apr 20, 2018 9.927 9.927 9.834 9.865 14,595 -0.05(-0.50%)
Apr 19, 2018 9.933 9.933 9.908 9.915 8,879 -0.02(-0.25%)
Apr 18, 2018 9.939 9.948 9.921 9.939 8,023 +0.00(+0.00%)
Apr 17, 2018 9.908 9.939 9.871 9.939 8,473 +0.01(+0.13%)
Apr 16, 2018 9.964 9.964 9.897 9.927 13,984 +0.01(+0.13%)
Apr 13, 2018 9.952 9.952 9.852 9.915 31,799 -0.05(-0.54%)
Apr 12, 2018 10.00 10.00 9.952 9.968 11,611 +0.04(+0.41%)
Apr 11, 2018 9.840 9.988 9.840 9.927 18,818 -0.02(-0.25%)
Apr 10, 2018 9.834 9.974 9.834 9.952 77,579 +0.14(+1.46%)
Apr 09, 2018 9.877 9.883 9.722 9.809 24,141 +0.04(+0.38%)
Apr 06, 2018 9.877 9.877 9.759 9.772 16,236 -0.11(-1.13%)
Apr 05, 2018 9.828 9.890 9.828 9.883 10,218 +0.02(+0.19%)
Apr 04, 2018 9.803 9.901 9.784 9.865 27,580 +0.02(+0.25%)
Apr 03, 2018 9.902 9.902 9.821 9.840 10,194 +0.01(+0.13%)
Apr 02, 2018 9.821 9.871 9.777 9.828 31,554 -0.05(-0.50%)
Mar 29, 2018 9.877 9.877 9.877 0 +0.02(+0.25%)
Mar 28, 2018 9.784 9.852 9.747 9.852 28,972 +0.01(+0.13%)
Mar 27, 2018 9.946 9.946 9.840 9.840 4,246 -0.04(-0.44%)
Mar 26, 2018 10.01 10.01 9.748 9.883 25,743 +0.05(+0.50%)
Mar 23, 2018 9.921 9.921 9.834 9.834 13,995 -0.06(-0.63%)
Mar 22, 2018 9.927 9.952 9.896 9.896 28,008 -0.13(-1.30%)
Mar 21, 2018 10.03 10.03 9.966 10.03 13,529 +0.02(+0.24%)
Mar 20, 2018 9.959 10.02 9.959 10.00 19,120 +0.01(+0.12%)
Mar 19, 2018 9.966 9.990 9.911 9.990 23,379 -0.07(-0.68%)
Mar 16, 2018 10.04 10.07 10.03 10.06 23,796 +0.01(+0.13%)
Mar 15, 2018 10.12 10.13 10.04 10.04 27,975 -0.06(-0.59%)
Mar 14, 2018 10.18 10.18 10.07 10.10 31,378 -0.04(-0.43%)
Mar 13, 2018 10.11 10.17 10.11 10.15 23,347 -0.01(-0.06%)
Mar 12, 2018 10.09 10.20 10.07 10.15 40,562 +0.10(+1.03%)
Mar 09, 2018 9.978 10.09 9.978 10.05 20,974 +0.04(+0.42%)
Mar 08, 2018 10.04 10.04 9.966 10.01 38,235 +0.01(+0.06%)
Mar 07, 2018 9.953 10.00 37,748 -0.09(-0.84%)
Mar 06, 2018 10.10 10.17 10.09 10.09 12,795 +0.01(+0.12%)
Mar 05, 2018 10.08 10.08 10.00 10.07 6,682 +0.02(+0.24%)
Mar 02, 2018 10.01 10.08 9.911 10.05 14,571 +0.00(+0.00%)
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.