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 (%)
Sep 27, 2013 7.999 7.999 7.945 7.982 14,097 -0.05(-0.62%)
Sep 26, 2013 7.974 8.032 7.974 8.032 53,411 +0.06(+0.78%)
Sep 25, 2013 8.020 7.997 7.936 7.970 19,975 -0.03(-0.35%)
Sep 24, 2013 7.949 8.003 7.949 7.997 6,434 +0.00(+0.03%)
Sep 23, 2013 7.961 8.024 7.961 7.995 34,720 +0.00(+0.05%)
Sep 20, 2013 8.036 8.061 7.965 7.990 66,021 -0.01(-0.16%)
Sep 19, 2013 8.032 8.032 7.970 8.003 33,830 +0.03(+0.42%)
Sep 18, 2013 7.773 8.019 7.724 7.970 43,300 +0.24(+3.07%)
Sep 17, 2013 7.695 7.757 7.679 7.732 20,201 +0.02(+0.32%)
Sep 16, 2013 7.675 7.728 7.630 7.708 45,873 +0.08(+1.02%)
Sep 13, 2013 7.587 7.630 7.552 7.630 14,504 +0.04(+0.54%)
Sep 12, 2013 7.495 7.589 7.495 7.589 82,699 +0.04(+0.49%)
Sep 11, 2013 7.499 7.552 7.499 7.552 28,393 +0.02(+0.33%)
Sep 10, 2013 7.488 7.532 7.450 7.527 89,882 +0.08(+1.05%)
Sep 09, 2013 7.388 7.470 7.388 7.450 62,021 +0.11(+1.45%)
Sep 06, 2013 7.245 7.368 7.245 7.343 46,654 +0.10(+1.36%)
Sep 05, 2013 7.278 7.294 7.240 7.245 319,289 -0.07(-1.01%)
Sep 04, 2013 7.200 7.384 7.200 7.319 82,897 +0.10(+1.36%)
Sep 03, 2013 7.302 7.311 7.212 7.220 51,457 -0.01(-0.17%)
Aug 30, 2013 7.200 7.261 7.139 7.233 65,918 +0.04(+0.51%)
Aug 29, 2013 7.163 7.196 7.147 7.196 66,956 +0.05(+0.69%)
Aug 28, 2013 7.057 7.159 7.057 7.147 53,693 +0.04(+0.52%)
Aug 27, 2013 7.212 7.212 7.110 7.110 69,932 -0.21(-2.85%)
Aug 26, 2013 7.306 7.335 7.306 7.319 41,551 +0.02(+0.34%)
Aug 23, 2013 7.257 7.306 7.245 7.294 26,841 +0.03(+0.40%)
Aug 22, 2013 7.278 7.302 7.241 7.265 16,136 +0.00(+0.05%)
Aug 21, 2013 7.323 7.376 7.261 7.261 37,710 -0.14(-1.83%)
Aug 20, 2013 7.364 7.396 7.298 7.396 41,712 +0.01(+0.17%)
Aug 19, 2013 7.466 7.466 7.356 7.384 42,626 -0.08(-1.10%)
Aug 16, 2013 7.450 7.470 7.433 7.466 32,961 -0.01(-0.16%)
Aug 15, 2013 7.548 7.548 7.446 7.478 41,905 -0.09(-1.24%)
Aug 14, 2013 7.601 7.601 7.560 7.572 26,973 -0.04(-0.54%)
Aug 13, 2013 7.581 7.630 7.564 7.613 53,852 +0.01(+0.15%)
Aug 12, 2013 7.527 7.605 7.527 7.602 46,972 +0.05(+0.66%)
Aug 09, 2013 7.593 7.613 7.507 7.552 26,790 -0.04(-0.54%)
Aug 08, 2013 7.552 7.622 7.495 7.593 75,878 +0.11(+1.42%)
Aug 07, 2013 7.503 7.622 7.446 7.487 53,798 -0.09(-1.14%)
Aug 06, 2013 7.626 7.626 7.572 7.572 41,890 -0.09(-1.18%)
Aug 05, 2013 7.654 7.687 7.609 7.663 68,913 -0.04(-0.53%)
Aug 02, 2013 7.761 7.794 7.679 7.703 107,477 -0.10(-1.31%)
Aug 01, 2013 7.744 7.855 7.744 7.806 34,735 +0.05(+0.58%)
Jul 31, 2013 7.777 7.786 7.728 7.761 36,692 -0.03(-0.37%)
Jul 30, 2013 7.859 7.863 7.789 7.789 28,808 -0.02(-0.21%)
Jul 29, 2013 7.818 7.859 7.802 7.806 11,812 -0.07(-0.94%)
Jul 26, 2013 7.830 7.892 7.830 7.880 55,442 -0.02(-0.26%)
Jul 25, 2013 7.822 7.933 7.822 7.900 30,838 -0.02(-0.21%)
Jul 24, 2013 8.006 8.006 7.875 7.916 30,335 -0.06(-0.72%)
Jul 23, 2013 7.945 7.982 7.908 7.974 18,923 +0.09(+1.09%)
Jul 22, 2013 7.870 7.916 7.843 7.888 78,986 -0.01(-0.10%)
Jul 19, 2013 7.957 7.961 7.888 7.896 52,430 -0.09(-1.08%)
Jul 18, 2013 7.994 8.006 7.957 7.982 43,828 +0.03(+0.36%)
Jul 17, 2013 7.867 7.989 7.867 7.953 37,385 +0.06(+0.73%)
Jul 16, 2013 7.900 7.910 7.851 7.895 36,508 +0.01(+0.15%)
Jul 15, 2013 7.777 7.904 7.777 7.884 47,106 +0.11(+1.42%)
Jul 12, 2013 7.847 7.880 7.765 7.773 40,996 -0.09(-1.09%)
Jul 11, 2013 7.695 7.859 7.695 7.859 67,867 +0.16(+2.13%)
Jul 10, 2013 7.744 7.757 7.695 7.695 40,202 -0.07(-0.84%)
Jul 09, 2013 7.691 7.761 7.699 7.761 81,700 +0.05(+0.69%)
Jul 08, 2013 7.613 7.708 7.613 7.708 87,172 +0.06(+0.75%)
Jul 05, 2013 7.732 7.769 7.622 7.650 103,370 -0.10(-1.32%)
Jul 03, 2013 7.687 7.757 7.663 7.753 42,675 -0.01(-0.11%)
Jul 02, 2013 7.785 7.847 7.699 7.761 103,614 -0.08(-0.99%)
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.