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 (%)
Apr 30, 2020 8.217 8.310 8.163 8.248 21,425 -0.05(-0.65%)
Apr 29, 2020 8.102 8.303 8.016 8.303 14,750 +0.16(+1.99%)
Apr 28, 2020 8.187 8.187 7.761 8.140 46,218 +0.04(+0.48%)
Apr 27, 2020 8.125 8.125 8.045 8.102 20,064 -0.02(-0.29%)
Apr 24, 2020 8.187 8.187 8.078 8.125 5,174 -0.04(-0.47%)
Apr 23, 2020 8.156 8.217 8.102 8.163 14,268 +0.10(+1.25%)
Apr 22, 2020 8.156 8.156 7.993 8.063 18,277 +0.05(+0.58%)
Apr 21, 2020 7.962 8.194 7.962 8.016 12,591 -0.09(-1.14%)
Apr 20, 2020 8.094 8.303 8.094 8.109 18,517 -0.01(-0.10%)
Apr 17, 2020 8.380 8.380 8.071 8.117 21,861 +0.02(+0.29%)
Apr 16, 2020 8.078 8.287 8.078 8.094 7,348 -0.04(-0.48%)
Apr 15, 2020 8.132 8.341 8.055 8.132 18,434 -0.20(-2.41%)
Apr 14, 2020 8.310 8.473 8.303 8.333 19,991 +0.11(+1.32%)
Apr 13, 2020 8.094 8.341 8.094 8.225 15,687 +0.01(+0.09%)
Apr 09, 2020 8.637 8.637 8.163 8.217 29,235 +0.12(+1.43%)
Apr 08, 2020 7.831 8.156 7.831 8.102 24,928 +0.20(+2.54%)
Apr 07, 2020 8.163 8.163 7.901 7.901 26,371 +0.23(+3.02%)
Apr 06, 2020 7.970 7.970 7.669 7.669 14,855 +0.25(+3.33%)
Apr 03, 2020 7.537 7.537 7.359 7.421 11,512 -0.10(-1.34%)
Apr 02, 2020 7.661 7.781 7.491 7.522 47,706 -0.07(-0.92%)
Apr 01, 2020 7.406 7.754 7.406 7.591 56,876 -0.08(-1.01%)
Mar 31, 2020 7.707 7.785 7.653 7.669 86,387 +0.10(+1.33%)
Mar 30, 2020 7.638 7.660 7.213 7.568 58,084 +0.01(+0.10%)
Mar 27, 2020 7.645 7.761 7.491 7.560 70,500 -0.20(-2.59%)
Mar 26, 2020 8.210 8.210 7.560 7.761 51,147 +0.13(+1.72%)
Mar 25, 2020 7.174 7.785 7.174 7.630 29,034 +0.54(+7.63%)
Mar 24, 2020 7.019 7.321 7.019 7.089 10,131 +0.31(+4.56%)
Mar 23, 2020 7.251 7.282 6.679 6.780 39,462 -0.49(-6.80%)
Mar 20, 2020 7.189 7.328 6.725 7.274 57,435 +0.25(+3.52%)
Mar 19, 2020 7.198 7.273 6.648 7.027 93,789 -0.31(-4.16%)
Mar 18, 2020 7.675 7.805 7.072 7.332 88,657 -0.65(-8.12%)
Mar 17, 2020 7.813 8.157 7.347 7.980 71,733 +0.34(+4.48%)
Mar 16, 2020 8.151 8.434 6.789 7.637 49,919 -0.89(-10.39%)
Mar 13, 2020 8.732 8.877 8.467 8.523 12,627 -0.04(-0.43%)
Mar 12, 2020 8.188 8.560 7.555 8.560 99,829 -0.38(-4.25%)
Mar 11, 2020 9.104 9.178 8.933 8.940 29,202 -0.26(-2.83%)
Mar 10, 2020 9.297 9.418 8.992 9.200 53,833 -0.09(-0.96%)
Mar 09, 2020 9.573 9.573 8.784 9.290 49,367 -0.66(-6.59%)
Mar 06, 2020 9.952 10.06 9.885 9.945 23,240 -0.10(-1.04%)
Mar 05, 2020 10.23 10.34 10.05 10.05 15,623 -0.33(-3.16%)
Mar 04, 2020 10.23 10.38 10.21 10.38 34,241 +0.18(+1.75%)
Mar 03, 2020 9.938 10.23 9.893 10.20 79,064 +0.35(+3.55%)
Mar 02, 2020 9.781 9.934 9.714 9.848 84,091 -0.13(-1.27%)
Feb 28, 2020 10.19 10.23 9.781 9.975 54,810 -0.48(-4.57%)
Feb 27, 2020 10.67 10.67 10.44 10.45 21,333 -0.25(-2.29%)
Feb 26, 2020 10.82 10.82 10.70 10.70 12,931 -0.14(-1.26%)
Feb 25, 2020 10.89 10.92 10.72 10.83 12,939 -0.04(-0.39%)
Feb 24, 2020 10.78 10.98 10.78 10.88 51,593 -0.17(-1.54%)
Feb 21, 2020 11.05 11.06 10.87 11.05 31,569 +0.01(+0.13%)
Feb 20, 2020 10.99 11.03 10.98 11.03 11,322 +0.01(+0.05%)
Feb 19, 2020 11.02 11.04 10.98 11.03 9,552 +0.10(+0.91%)
Feb 18, 2020 10.99 11.01 10.91 10.93 22,140 -0.05(-0.47%)
Feb 14, 2020 10.95 10.99 10.91 10.98 34,256 +0.04(+0.34%)
Feb 13, 2020 10.96 10.96 10.89 10.94 11,574 -0.04(-0.34%)
Feb 12, 2020 11.02 11.02 10.92 10.98 9,569 +0.04(+0.34%)
Feb 11, 2020 10.92 10.94 10.92 10.94 120,635 +0.07(+0.68%)
Feb 10, 2020 10.98 10.98 10.86 10.87 36,971 -0.13(-1.14%)
Feb 07, 2020 11.05 11.05 10.91 10.99 20,150 -0.12(-1.11%)
Feb 06, 2020 11.05 11.27 11.00 11.12 18,263 +0.14(+1.26%)
Feb 05, 2020 11.04 11.04 10.91 10.98 13,138 +0.10(+0.96%)
Feb 04, 2020 10.79 10.95 10.76 10.88 34,470 +0.21(+1.95%)
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.