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 28, 2014 8.022 8.022 7.991 8.009 14,059 -0.03(-0.34%)
Nov 26, 2014 7.982 8.036 8.036 8.036 39,560 +0.04(+0.56%)
Nov 25, 2014 8.010 8.058 7.986 7.991 58,565 -0.03(-0.33%)
Nov 24, 2014 8.018 8.067 8.013 8.017 39,936 -0.02(-0.24%)
Nov 21, 2014 7.928 8.040 7.928 8.036 31,673 +0.15(+1.86%)
Nov 20, 2014 7.892 7.919 7.869 7.889 39,085 -0.01(-0.09%)
Nov 19, 2014 7.869 7.905 7.865 7.896 63,052 +0.03(+0.40%)
Nov 18, 2014 7.937 7.937 7.851 7.865 103,962 -0.02(-0.29%)
Nov 17, 2014 7.889 7.889 7.815 7.887 115,973 +0.00(+0.06%)
Nov 14, 2014 7.923 7.941 7.883 7.883 30,126 -0.01(-0.17%)
Nov 13, 2014 7.941 7.941 7.752 7.896 111,288 -0.01(-0.07%)
Nov 12, 2014 7.937 7.941 7.887 7.902 91,067 -0.00(-0.05%)
Nov 11, 2014 7.865 7.914 7.842 7.905 34,973 -0.00(-0.03%)
Nov 10, 2014 7.869 7.932 7.865 7.908 66,893 +0.01(+0.09%)
Nov 07, 2014 7.959 7.959 7.878 7.901 46,561 -0.05(-0.59%)
Nov 06, 2014 8.054 8.054 7.937 7.948 40,934 -0.06(-0.71%)
Nov 05, 2014 8.076 8.076 7.977 8.004 42,436 -0.05(-0.67%)
Nov 04, 2014 8.036 8.121 8.013 8.058 81,635 -0.02(-0.22%)
Nov 03, 2014 8.076 8.112 8.027 8.076 93,659 +0.02(+0.22%)
Oct 31, 2014 8.112 8.112 8.004 8.058 45,923 +0.05(+0.67%)
Oct 30, 2014 7.946 8.018 7.946 8.004 24,705 +0.02(+0.23%)
Oct 29, 2014 8.045 8.045 7.971 7.986 30,266 -0.04(-0.56%)
Oct 28, 2014 7.968 8.031 7.959 8.031 50,313 +0.09(+1.19%)
Oct 27, 2014 7.982 8.022 8.022 7.937 53,676 -0.09(-1.07%)
Oct 24, 2014 7.982 8.031 7.958 8.022 52,331 +0.06(+0.73%)
Oct 23, 2014 7.946 7.986 7.946 7.964 19,333 +0.01(+0.17%)
Oct 22, 2014 7.880 7.950 7.880 7.950 26,439 +0.01(+0.17%)
Oct 21, 2014 7.963 7.968 7.937 7.937 23,732 +0.00(+0.00%)
Oct 20, 2014 7.905 7.941 7.865 7.937 37,593 +0.08(+1.03%)
Oct 17, 2014 7.869 7.959 7.856 7.856 48,081 +0.02(+0.29%)
Oct 16, 2014 7.748 7.865 7.671 7.833 119,473 -0.00(-0.06%)
Oct 15, 2014 7.878 7.892 7.833 7.838 57,163 -0.13(-1.58%)
Oct 14, 2014 7.991 8.117 7.905 7.964 17,440 -0.05(-0.67%)
Oct 13, 2014 7.950 8.018 7.926 8.018 82,982 +0.05(+0.62%)
Oct 10, 2014 7.973 8.013 7.955 7.968 29,570 -0.09(-1.06%)
Oct 09, 2014 8.004 8.099 8.004 8.054 32,108 +0.01(+0.17%)
Oct 08, 2014 7.990 8.040 7.951 8.040 28,643 +0.06(+0.73%)
Oct 07, 2014 8.036 8.082 7.946 7.982 43,167 -0.06(-0.78%)
Oct 06, 2014 7.928 8.045 7.928 8.045 86,742 +0.10(+1.25%)
Oct 03, 2014 7.919 7.981 7.919 7.946 24,029 +0.02(+0.23%)
Oct 02, 2014 7.968 7.968 7.887 7.928 43,970 -0.04(-0.51%)
Oct 01, 2014 7.950 7.995 7.950 7.968 62,850 -0.04(-0.45%)
Sep 30, 2014 8.081 8.081 7.973 8.004 62,668 -0.06(-0.73%)
Sep 29, 2014 8.076 8.076 8.009 8.063 49,835 -0.06(-0.78%)
Sep 26, 2014 8.211 8.211 8.090 8.126 79,523 -0.02(-0.27%)
Sep 25, 2014 8.238 8.238 8.126 8.148 44,945 -0.06(-0.77%)
Sep 24, 2014 8.180 8.247 8.112 8.211 173,563 +0.01(+0.11%)
Sep 23, 2014 8.184 8.324 8.180 8.202 72,714 -0.03(-0.33%)
Sep 22, 2014 8.292 8.301 8.184 8.229 27,121 -0.04(-0.54%)
Sep 19, 2014 8.332 8.341 8.243 8.274 22,985 -0.02(-0.27%)
Sep 18, 2014 8.342 8.342 8.292 8.296 46,861 -0.03(-0.37%)
Sep 17, 2014 8.345 8.394 8.323 8.327 20,693 +0.00(+0.05%)
Sep 16, 2014 8.323 8.349 8.266 8.323 17,751 +0.01(+0.16%)
Sep 15, 2014 8.270 8.310 8.270 8.310 41,439 -0.03(-0.32%)
Sep 12, 2014 8.425 8.429 8.323 8.336 59,508 -0.09(-1.05%)
Sep 11, 2014 8.425 8.455 8.402 8.425 17,667 -0.05(-0.62%)
Sep 10, 2014 8.469 8.508 8.411 8.477 25,764 +0.00(+0.05%)
Sep 09, 2014 8.522 8.526 8.460 8.473 37,115 -0.08(-0.93%)
Sep 08, 2014 8.597 8.597 8.526 8.553 29,811 -0.02(-0.26%)
Sep 05, 2014 8.548 8.575 8.548 8.575 23,209 +0.03(+0.31%)
Sep 04, 2014 8.517 8.570 8.517 8.548 41,185 -0.00(-0.05%)
Sep 03, 2014 8.477 8.557 8.477 8.553 96,592 +0.07(+0.78%)
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.