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 (%)
Aug 29, 2014 8.491 8.491 8.491 8.491 12,682 -0.01(-0.16%)
Aug 28, 2014 8.460 8.517 8.438 8.504 51,685 +0.00(+0.05%)
Aug 27, 2014 8.513 8.513 8.513 8.500 28,337 +0.03(+0.31%)
Aug 26, 2014 8.469 8.491 8.464 8.473 24,589 +0.00(+0.05%)
Aug 25, 2014 8.522 8.438 8.447 8.469 27,001 +0.03(+0.37%)
Aug 22, 2014 8.433 8.477 8.433 8.438 27,750 -0.04(-0.42%)
Aug 21, 2014 8.447 8.495 8.496 8.473 19,479 -0.02(-0.27%)
Aug 20, 2014 8.438 8.500 8.464 8.496 23,336 +0.03(+0.38%)
Aug 19, 2014 8.420 8.477 8.420 8.464 20,419 +0.03(+0.37%)
Aug 18, 2014 8.372 8.439 8.372 8.433 14,363 +0.04(+0.47%)
Aug 15, 2014 8.363 8.407 8.411 8.394 11,944 -0.02(-0.21%)
Aug 14, 2014 8.438 8.447 8.398 8.411 14,535 +0.00(+0.05%)
Aug 13, 2014 8.354 8.425 8.354 8.407 21,846 +0.04(+0.53%)
Aug 12, 2014 8.372 8.372 8.310 8.363 16,481 +0.03(+0.37%)
Aug 11, 2014 8.279 8.354 8.279 8.332 32,491 +0.03(+0.37%)
Aug 08, 2014 8.283 8.283 8.226 8.301 9,908 +0.05(+0.64%)
Aug 07, 2014 8.239 8.283 8.226 8.248 13,303 -0.01(-0.17%)
Aug 06, 2014 8.283 8.301 8.199 8.262 27,866 -0.01(-0.08%)
Aug 05, 2014 8.407 8.407 8.266 8.269 17,728 -0.09(-1.12%)
Aug 04, 2014 8.332 8.398 8.332 8.363 47,429 -0.00(-0.05%)
Aug 01, 2014 8.460 8.460 8.367 8.367 25,107 -0.07(-0.83%)
Jul 31, 2014 8.535 8.539 8.433 8.437 27,343 -0.11(-1.30%)
Jul 30, 2014 8.517 8.570 8.517 8.548 25,599 +0.02(+0.26%)
Jul 29, 2014 8.544 8.561 8.482 8.526 29,449 -0.02(-0.21%)
Jul 28, 2014 8.619 8.606 8.543 8.544 31,653 -0.06(-0.72%)
Jul 25, 2014 8.632 8.632 8.601 8.606 23,361 -0.02(-0.21%)
Jul 24, 2014 8.654 8.654 8.606 8.624 13,905 -0.01(-0.15%)
Jul 23, 2014 8.623 8.636 8.548 8.636 12,116 +0.04(+0.46%)
Jul 22, 2014 8.561 8.601 8.548 8.597 72,879 +0.05(+0.62%)
Jul 21, 2014 8.579 8.579 8.494 8.544 66,793 +0.00(+0.05%)
Jul 18, 2014 8.504 8.553 8.486 8.539 43,910 +0.02(+0.21%)
Jul 17, 2014 8.542 8.548 8.491 8.522 24,591 -0.04(-0.41%)
Jul 16, 2014 8.544 8.570 8.513 8.557 34,832 +0.00(+0.05%)
Jul 15, 2014 8.539 8.553 8.517 8.553 23,137 +0.02(+0.28%)
Jul 14, 2014 8.619 8.619 8.526 8.529 41,015 -0.01(-0.07%)
Jul 11, 2014 8.473 8.561 8.473 8.535 17,595 +0.03(+0.36%)
Jul 10, 2014 8.508 8.535 8.455 8.504 14,682 -0.03(-0.36%)
Jul 09, 2014 8.524 8.588 8.513 8.535 56,004 +0.02(+0.21%)
Jul 08, 2014 8.495 8.517 8.477 8.517 21,441 +0.02(+0.26%)
Jul 07, 2014 8.429 8.566 8.398 8.495 44,530 +0.02(+0.26%)
Jul 03, 2014 8.473 8.473 8.473 8.473 37,143 -0.04(-0.41%)
Jul 02, 2014 8.420 8.508 8.420 8.508 50,462 +0.05(+0.63%)
Jul 01, 2014 8.469 8.477 8.420 8.455 32,429 +0.02(+0.21%)
Jun 30, 2014 8.482 8.482 8.420 8.438 40,257 -0.01(-0.15%)
Jun 27, 2014 8.372 8.477 8.363 8.450 35,784 +0.01(+0.11%)
Jun 26, 2014 8.455 8.469 8.433 8.441 11,176 -0.01(-0.12%)
Jun 25, 2014 8.425 8.451 8.400 8.451 13,409 +0.02(+0.21%)
Jun 24, 2014 8.455 8.517 8.433 8.433 30,731 +0.03(+0.32%)
Jun 23, 2014 8.394 8.433 8.394 8.407 16,811 -0.04(-0.52%)
Jun 20, 2014 8.455 8.469 8.393 8.451 31,302 +0.05(+0.58%)
Jun 19, 2014 8.411 8.420 8.376 8.402 18,693 +0.00(+0.00%)
Jun 18, 2014 8.394 8.402 8.346 8.402 45,024 +0.00(+0.05%)
Jun 17, 2014 8.385 8.402 8.363 8.398 14,597 +0.01(+0.08%)
Jun 16, 2014 8.368 8.411 8.359 8.392 27,038 -0.03(-0.39%)
Jun 13, 2014 8.407 8.437 8.402 8.424 20,204 +0.02(+0.21%)
Jun 12, 2014 8.385 8.467 8.385 8.407 21,547 -0.01(-0.15%)
Jun 11, 2014 8.372 8.424 8.372 8.420 36,262 +0.03(+0.31%)
Jun 10, 2014 8.398 8.398 8.363 8.394 22,386 +0.09(+1.04%)
Jun 06, 2014 8.303 8.324 8.281 8.307 25,816 +0.05(+0.60%)
Jun 05, 2014 8.225 8.394 8.216 8.257 56,190 +0.07(+0.82%)
Jun 04, 2014 8.207 8.207 8.160 8.191 10,614 +0.00(+0.06%)
Jun 03, 2014 8.194 8.220 8.184 8.186 48,622 -0.03(-0.32%)
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.