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 (%)
Mar 28, 2013 8.950 9.058 8.938 9.038 39,909 +0.15(+1.67%)
Mar 27, 2013 8.917 8.954 8.865 8.889 27,399 -0.00(-0.01%)
Mar 26, 2013 8.809 8.909 8.809 8.890 21,922 +0.05(+0.55%)
Mar 25, 2013 8.869 8.877 8.749 8.841 47,984 +0.02(+0.18%)
Mar 22, 2013 8.881 8.901 8.821 8.825 27,750 -0.10(-1.08%)
Mar 21, 2013 9.078 9.078 8.922 8.922 35,646 -0.16(-1.73%)
Mar 20, 2013 9.054 9.090 8.970 9.078 40,310 +0.08(+0.89%)
Mar 19, 2013 9.121 9.121 8.962 8.998 15,655 -0.13(-1.47%)
Mar 18, 2013 9.049 9.144 9.049 9.133 15,940 +0.05(+0.52%)
Mar 15, 2013 9.057 9.109 9.034 9.085 28,232 +0.08(+0.92%)
Mar 14, 2013 9.069 9.097 8.978 9.002 11,801 -0.05(-0.57%)
Mar 13, 2013 9.030 9.061 9.010 9.053 20,243 +0.08(+0.88%)
Mar 12, 2013 8.950 8.974 8.923 8.974 16,917 -0.07(-0.74%)
Mar 11, 2013 9.057 9.081 9.022 9.041 23,260 +0.01(+0.13%)
Mar 08, 2013 9.117 9.117 9.030 9.030 23,442 -0.06(-0.70%)
Mar 07, 2013 9.141 9.156 9.093 9.093 27,118 -0.02(-0.25%)
Mar 06, 2013 9.200 9.224 9.113 9.116 34,310 -0.04(-0.48%)
Mar 05, 2013 9.109 9.216 9.109 9.160 48,174 +0.13(+1.45%)
Mar 04, 2013 9.010 9.093 9.010 9.030 41,594 +0.01(+0.11%)
Mar 01, 2013 9.006 9.038 8.950 9.019 44,288 -0.01(-0.11%)
Feb 28, 2013 9.020 9.049 8.974 9.030 18,190 +0.02(+0.18%)
Feb 27, 2013 9.069 9.089 8.958 9.014 69,463 -0.03(-0.35%)
Feb 26, 2013 8.990 9.065 8.986 9.045 43,134 +0.16(+1.78%)
Feb 22, 2013 8.863 8.903 8.863 8.887 49,465 -0.00(-0.04%)
Feb 21, 2013 8.950 8.950 8.816 8.891 103,207 -0.12(-1.32%)
Feb 20, 2013 9.125 9.125 9.010 9.010 25,320 -0.10(-1.09%)
Feb 19, 2013 9.069 9.144 9.038 9.109 39,074 +0.00(+0.00%)
Feb 15, 2013 9.097 9.129 9.097 9.109 24,078 +0.01(+0.09%)
Feb 14, 2013 9.085 9.129 9.081 9.101 27,787 +0.00(+0.03%)
Feb 13, 2013 9.168 9.180 9.098 9.098 48,291 -0.08(-0.82%)
Feb 12, 2013 9.275 9.318 9.160 9.174 33,719 -0.11(-1.22%)
Feb 11, 2013 9.331 9.331 9.232 9.287 41,978 +0.00(+0.04%)
Feb 08, 2013 9.307 9.346 9.279 9.283 32,502 -0.01(-0.09%)
Feb 07, 2013 9.378 9.378 9.279 9.291 32,264 -0.10(-1.07%)
Feb 06, 2013 9.291 9.394 9.291 9.391 37,130 +0.14(+1.51%)
Feb 04, 2013 9.156 9.251 9.156 9.251 36,759 +0.07(+0.74%)
Feb 01, 2013 9.141 9.188 9.125 9.184 22,485 +0.09(+0.95%)
Jan 31, 2013 9.156 9.172 9.073 9.097 36,292 -0.08(-0.88%)
Jan 30, 2013 9.259 9.307 9.168 9.178 51,495 -0.08(-0.83%)
Jan 29, 2013 9.200 9.255 9.192 9.255 32,529 +0.04(+0.39%)
Jan 28, 2013 9.267 9.303 9.204 9.220 64,781 -0.10(-1.10%)
Jan 25, 2013 9.426 9.461 9.323 9.323 64,213 -0.07(-0.72%)
Jan 24, 2013 9.352 9.465 9.352 9.390 71,205 +0.04(+0.47%)
Jan 23, 2013 9.267 9.370 9.247 9.346 66,221 +0.06(+0.60%)
Jan 22, 2013 9.307 9.354 9.247 9.291 63,034 +0.04(+0.43%)
Jan 18, 2013 9.255 9.287 9.232 9.251 58,719 +0.04(+0.39%)
Jan 17, 2013 9.255 9.307 9.216 9.216 55,479 +0.01(+0.13%)
Jan 16, 2013 9.224 9.251 9.188 9.204 33,946 +0.01(+0.13%)
Jan 15, 2013 9.232 9.291 9.192 9.192 31,300 -0.05(-0.56%)
Jan 14, 2013 9.243 9.305 9.240 9.243 47,235 -0.02(-0.21%)
Jan 11, 2013 9.354 9.354 9.105 9.263 94,723 -0.10(-1.06%)
Jan 10, 2013 9.180 9.362 9.180 9.362 68,875 +0.17(+1.90%)
Jan 09, 2013 9.093 9.251 9.093 9.188 34,060 +0.12(+1.30%)
Jan 08, 2013 9.077 9.097 9.057 9.070 30,393 +0.00(+0.01%)
Jan 07, 2013 9.133 9.133 9.025 9.069 124,501 -0.05(-0.56%)
Jan 04, 2013 9.026 9.160 9.018 9.121 84,320 +0.08(+0.92%)
Jan 03, 2013 8.931 9.045 8.931 9.038 39,445 +0.10(+1.15%)
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.