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 (%)
Aug 31, 2018 8.551 8.551 8.551 0 +0.04(+0.42%)
Aug 30, 2018 8.602 8.615 8.513 8.515 23,712 -0.16(-1.88%)
Aug 29, 2018 8.705 8.735 8.640 8.678 19,996 +0.04(+0.52%)
Aug 28, 2018 8.659 8.665 8.633 8.634 13,724 +0.01(+0.15%)
Aug 27, 2018 8.621 8.659 8.586 8.621 22,355 +0.05(+0.59%)
Aug 24, 2018 8.564 8.646 8.544 8.570 18,519 +0.03(+0.37%)
Aug 23, 2018 8.627 8.627 8.538 8.538 16,825 -0.08(-0.92%)
Aug 22, 2018 8.557 8.653 8.557 8.618 26,612 +0.03(+0.41%)
Aug 21, 2018 8.564 8.589 8.538 8.583 19,713 +0.10(+1.17%)
Aug 20, 2018 8.456 8.487 8.449 8.483 23,448 -0.02(-0.27%)
Aug 17, 2018 8.468 8.506 8.417 8.506 29,662 +0.00(+0.01%)
Aug 16, 2018 8.513 8.538 8.487 8.506 23,670 +0.08(+0.90%)
Aug 15, 2018 8.513 8.608 8.422 8.430 21,027 -0.16(-1.85%)
Aug 14, 2018 8.602 8.620 8.570 8.589 22,872 +0.01(+0.07%)
Aug 13, 2018 8.761 8.772 8.583 8.583 20,773 -0.18(-2.11%)
Aug 10, 2018 8.863 8.863 8.768 8.768 12,869 -0.11(-1.29%)
Aug 09, 2018 8.927 8.927 8.882 8.882 7,122 +0.00(+0.00%)
Aug 08, 2018 8.965 9.022 8.882 8.882 31,145 -0.02(-0.21%)
Aug 07, 2018 9.048 9.048 8.901 8.901 24,147 -0.06(-0.71%)
Aug 06, 2018 9.022 9.022 8.895 8.965 60,390 +0.16(+1.81%)
Aug 03, 2018 8.799 8.844 8.799 8.806 8,788 +0.03(+0.29%)
Aug 02, 2018 8.838 8.894 8.780 8.780 21,794 -0.14(-1.57%)
Aug 01, 2018 8.933 8.994 8.844 8.920 34,150 -0.02(-0.21%)
Jul 31, 2018 9.035 9.035 8.940 8.940 49,970 -0.07(-0.78%)
Jul 30, 2018 9.035 9.058 9.010 9.010 8,379 +0.01(+0.07%)
Jul 27, 2018 9.022 9.061 9.003 9.003 11,927 +0.04(+0.50%)
Jul 26, 2018 8.991 9.018 8.959 8.959 19,225 -0.04(-0.50%)
Jul 25, 2018 8.984 9.067 8.882 9.003 35,079 +0.04(+0.50%)
Jul 24, 2018 8.984 8.984 8.940 8.959 20,005 +0.00(+0.00%)
Jul 23, 2018 8.920 8.959 8.876 8.959 29,792 +0.08(+0.86%)
Jul 20, 2018 8.863 8.908 8.863 8.882 18,666 +0.06(+0.72%)
Jul 19, 2018 8.818 8.818 8.772 8.818 17,313 +0.01(+0.14%)
Jul 18, 2018 8.876 8.876 8.780 8.806 14,693 -0.02(-0.21%)
Jul 17, 2018 8.793 8.857 8.793 8.825 14,865 +0.03(+0.29%)
Jul 16, 2018 8.818 8.869 8.798 8.799 17,058 -0.02(-0.27%)
Jul 13, 2018 8.780 8.844 8.780 8.823 18,232 -0.04(-0.46%)
Jul 12, 2018 8.812 8.876 8.787 8.864 47,494 +0.10(+1.10%)
Jul 11, 2018 8.793 8.793 8.761 8.768 14,401 -0.04(-0.51%)
Jul 10, 2018 8.717 8.812 8.717 8.812 46,409 +0.04(+0.44%)
Jul 09, 2018 8.787 8.792 8.755 8.774 61,319 +0.03(+0.29%)
Jul 06, 2018 8.736 8.761 8.717 8.748 48,123 +0.06(+0.72%)
Jul 05, 2018 8.685 8.786 8.646 8.686 57,949 +0.03(+0.31%)
Jul 03, 2018 8.659 8.659 8.659 0 +0.01(+0.15%)
Jul 02, 2018 8.595 8.636 8.570 8.646 37,060 -0.03(-0.37%)
Jun 29, 2018 8.685 8.704 8.640 8.678 34,593 +0.09(+1.04%)
Jun 28, 2018 8.583 8.615 8.564 8.589 33,297 +0.04(+0.45%)
Jun 27, 2018 8.640 8.652 8.551 8.551 29,707 -0.10(-1.11%)
Jun 26, 2018 8.672 8.672 8.640 8.646 28,259 -0.01(-0.07%)
Jun 25, 2018 8.691 8.691 8.621 8.653 38,757 -0.04(-0.44%)
Jun 22, 2018 8.761 8.761 8.697 8.691 41,316 +0.01(+0.15%)
Jun 21, 2018 8.684 8.695 8.641 8.678 75,501 -0.02(-0.29%)
Jun 20, 2018 8.691 8.709 8.666 8.703 34,077 +0.07(+0.86%)
Jun 19, 2018 8.660 8.697 8.585 8.629 34,864 -0.08(-0.93%)
Jun 18, 2018 8.765 8.765 8.653 8.709 34,455 -0.04(-0.43%)
Jun 15, 2018 8.852 8.852 8.747 92,400 -0.11(-1.19%)
Jun 14, 2018 8.939 8.939 8.840 8.852 40,387 -0.03(-0.35%)
Jun 13, 2018 8.921 8.926 8.871 8.883 24,106 -0.04(-0.49%)
Jun 12, 2018 8.933 8.952 8.883 8.927 60,383 -0.02(-0.27%)
Jun 11, 2018 8.958 8.983 8.927 8.952 31,577 -0.02(-0.28%)
Jun 08, 2018 9.014 9.014 8.902 8.976 91,912 -0.01(-0.07%)
Jun 07, 2018 9.157 9.157 8.908 8.983 118,187 -0.16(-1.79%)
Jun 06, 2018 9.138 9.146 25,880 +0.01(+0.16%)
Jun 05, 2018 9.132 9.181 9.113 9.132 35,807 -0.02(-0.27%)
Jun 04, 2018 9.281 9.293 9.056 9.157 89,359 -0.09(-0.95%)
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.