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 (%)
Nov 30, 2012 8.235 8.251 8.220 8.251 20,470 +0.04(+0.47%)
Nov 29, 2012 8.269 8.290 8.177 8.212 43,557 -0.05(-0.61%)
Nov 28, 2012 8.138 8.270 8.118 8.262 40,614 +0.07(+0.86%)
Nov 27, 2012 8.309 8.309 8.185 8.192 64,124 -0.05(-0.63%)
Nov 26, 2012 8.216 8.248 8.177 8.244 13,165 -0.01(-0.08%)
Nov 23, 2012 8.208 8.364 8.208 8.251 24,259 +0.08(+1.00%)
Nov 21, 2012 8.161 8.192 8.122 8.169 34,140 +0.04(+0.48%)
Nov 20, 2012 8.165 8.196 8.130 8.130 38,081 -0.03(-0.38%)
Nov 19, 2012 8.079 8.196 8.044 8.161 47,280 +0.15(+1.82%)
Nov 16, 2012 8.036 8.036 7.803 8.015 74,511 +0.14(+1.81%)
Nov 15, 2012 7.944 7.944 7.782 7.873 25,637 -0.09(-1.10%)
Nov 14, 2012 8.181 8.188 7.955 7.961 52,594 -0.23(-2.80%)
Nov 13, 2012 8.208 8.216 8.161 8.190 31,662 -0.05(-0.65%)
Nov 12, 2012 8.220 8.356 8.056 8.243 18,163 +0.02(+0.19%)
Nov 09, 2012 8.290 8.298 8.220 8.227 95,802 -0.05(-0.66%)
Nov 08, 2012 8.270 8.309 8.270 8.282 17,845 +0.00(+0.05%)
Nov 07, 2012 8.411 8.422 8.278 8.278 75,917 -0.08(-0.97%)
Nov 06, 2012 8.414 8.414 8.352 8.359 60,535 +0.01(+0.16%)
Nov 05, 2012 8.387 8.387 8.325 8.346 69,235 -0.04(-0.49%)
Nov 02, 2012 8.340 8.422 8.340 8.387 43,916 +0.04(+0.51%)
Nov 01, 2012 8.333 8.399 8.325 8.344 88,440 +0.02(+0.28%)
Oct 31, 2012 8.294 8.372 8.294 8.321 44,724 -0.02(-0.28%)
Oct 26, 2012 8.426 8.344 8.344 8.344 33,868 -0.05(-0.65%)
Oct 25, 2012 8.489 8.489 8.399 8.399 38,828 -0.02(-0.28%)
Oct 24, 2012 8.543 8.598 8.418 8.422 89,618 -0.15(-1.71%)
Oct 23, 2012 8.730 8.750 8.547 8.569 57,438 -0.13(-1.45%)
Oct 19, 2012 8.695 8.769 8.695 8.695 92,535 -0.05(-0.60%)
Oct 18, 2012 8.699 8.769 8.664 8.747 36,065 +0.01(+0.12%)
Oct 17, 2012 8.687 8.769 8.687 8.737 61,700 -0.01(-0.10%)
Oct 16, 2012 8.707 8.769 8.672 8.746 57,689 +0.12(+1.39%)
Oct 15, 2012 8.539 8.644 8.524 8.626 45,332 +0.09(+1.11%)
Oct 12, 2012 8.407 8.531 8.403 8.531 23,744 +0.11(+1.34%)
Oct 11, 2012 8.477 8.496 8.399 8.418 33,776 +0.01(+0.14%)
Oct 10, 2012 8.582 8.582 8.387 8.407 32,270 -0.13(-1.51%)
Oct 09, 2012 8.473 8.590 8.453 8.535 67,270 +0.08(+0.92%)
Oct 08, 2012 8.531 8.531 8.446 8.457 46,202 -0.07(-0.85%)
Oct 05, 2012 8.605 8.605 8.516 8.530 88,910 -0.03(-0.38%)
Oct 04, 2012 8.668 8.668 8.500 8.563 106,614 -0.14(-1.57%)
Oct 03, 2012 8.703 8.769 8.699 8.699 58,259 -0.04(-0.48%)
Oct 02, 2012 8.750 8.777 8.718 8.741 32,519 -0.06(-0.63%)
Oct 01, 2012 8.621 8.796 8.621 8.796 39,072 +0.16(+1.87%)
Sep 28, 2012 8.516 8.652 8.516 8.635 47,454 +0.12(+1.40%)
Sep 27, 2012 8.418 8.539 8.418 8.516 60,681 +0.12(+1.49%)
Sep 26, 2012 8.489 8.489 8.391 8.391 57,448 -0.10(-1.15%)
Sep 25, 2012 8.512 8.535 8.471 8.489 59,290 +0.01(+0.14%)
Sep 24, 2012 8.446 8.481 8.407 8.477 35,015 +0.02(+0.28%)
Sep 21, 2012 8.422 8.457 8.409 8.453 20,752 +0.05(+0.56%)
Sep 20, 2012 8.430 8.430 8.395 8.407 24,128 -0.05(-0.60%)
Sep 19, 2012 8.387 8.477 8.383 8.457 33,024 +0.07(+0.83%)
Sep 18, 2012 8.418 8.437 8.380 8.388 29,134 -0.06(-0.67%)
Sep 17, 2012 8.387 8.468 8.387 8.445 35,916 +0.01(+0.09%)
Sep 14, 2012 8.341 8.437 8.341 8.437 68,927 +0.10(+1.15%)
Sep 13, 2012 8.211 8.341 8.211 8.341 19,149 +0.15(+1.83%)
Sep 12, 2012 8.172 8.195 8.165 8.192 27,621 +0.02(+0.22%)
Sep 11, 2012 8.169 8.213 8.161 8.174 19,353 -0.01(-0.08%)
Sep 10, 2012 8.165 8.241 8.165 8.180 45,305 +0.03(+0.38%)
Sep 07, 2012 8.115 8.169 8.107 8.149 28,289 +0.05(+0.61%)
Sep 06, 2012 7.977 8.126 7.977 8.100 84,048 +0.12(+1.55%)
Sep 05, 2012 8.054 8.054 7.962 7.977 10,583 -0.07(-0.83%)
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.