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 (%)
Feb 28, 2017 8.401 8.495 8.373 8.401 30,062 -0.01(-0.13%)
Feb 27, 2017 8.417 8.456 8.367 8.412 38,894 -0.02(-0.27%)
Feb 24, 2017 8.479 8.557 8.434 8.434 20,110 -0.03(-0.39%)
Feb 23, 2017 8.429 8.512 8.423 8.468 35,791 +0.02(+0.26%)
Feb 22, 2017 8.406 8.451 8.406 8.445 41,564 +0.08(+0.93%)
Feb 21, 2017 8.378 8.406 8.345 8.367 44,914 +0.02(+0.20%)
Feb 17, 2017 8.350 8.350 8.350 0 -0.01(-0.13%)
Feb 16, 2017 8.339 8.362 8.334 8.362 34,547 +0.05(+0.60%)
Feb 15, 2017 8.295 8.328 8.295 8.311 46,781 +0.04(+0.47%)
Feb 14, 2017 8.289 8.317 8.272 8.272 41,601 -0.03(-0.34%)
Feb 13, 2017 8.295 8.305 8.260 8.300 112,371 +0.06(+0.68%)
Feb 10, 2017 8.233 8.278 8.233 8.244 69,977 +0.03(+0.32%)
Feb 09, 2017 8.205 8.244 8.205 8.218 8,490 +0.03(+0.36%)
Feb 08, 2017 8.205 8.224 8.189 8.189 34,897 -0.01(-0.14%)
Feb 07, 2017 8.183 8.200 8.183 8.200 43,154 -0.03(-0.34%)
Feb 06, 2017 8.256 8.272 8.217 8.228 36,435 +0.02(+0.20%)
Feb 03, 2017 8.133 8.211 8.133 8.211 38,335 +0.11(+1.31%)
Feb 02, 2017 8.072 8.111 8.072 8.105 20,802 +0.03(+0.35%)
Feb 01, 2017 8.088 8.094 8.005 8.077 89,763 +0.03(+0.38%)
Jan 31, 2017 8.077 8.077 8.032 8.046 43,000 -0.01(-0.18%)
Jan 30, 2017 8.094 8.122 8.055 8.061 43,247 -0.06(-0.69%)
Jan 27, 2017 8.083 8.116 8.066 8.116 18,255 +0.03(+0.35%)
Jan 26, 2017 8.099 8.105 8.044 8.088 24,888 +0.02(+0.27%)
Jan 25, 2017 8.088 8.088 8.010 8.066 43,807 -0.01(-0.14%)
Jan 24, 2017 8.066 8.077 8.054 8.077 87,165 +0.03(+0.42%)
Jan 23, 2017 8.010 8.060 8.010 8.044 38,502 +0.06(+0.70%)
Jan 20, 2017 7.988 7.988 7.954 7.988 13,169 +0.03(+0.42%)
Jan 19, 2017 7.938 8.110 7.920 7.954 35,807 -0.01(-0.07%)
Jan 18, 2017 8.010 8.010 7.960 7.960 21,641 -0.07(-0.83%)
Jan 17, 2017 7.993 8.027 7.974 8.027 56,537 +0.09(+1.12%)
Jan 13, 2017 7.938 7.938 7.938 0 -0.03(-0.35%)
Jan 12, 2017 7.926 7.977 7.921 7.966 78,840 +0.05(+0.63%)
Jan 11, 2017 7.854 7.921 7.854 7.915 51,515 +0.04(+0.57%)
Jan 10, 2017 7.865 7.943 7.865 7.871 34,992 +0.02(+0.21%)
Jan 09, 2017 7.865 7.898 7.821 7.854 60,205 -0.01(-0.07%)
Jan 06, 2017 7.837 7.896 7.833 7.860 51,254 +0.03(+0.44%)
Jan 05, 2017 7.781 7.837 7.781 7.825 34,999 +0.05(+0.63%)
Jan 04, 2017 7.765 7.798 7.765 7.776 46,971 +0.02(+0.29%)
Jan 03, 2017 7.754 7.804 7.754 7.754 25,494 +0.01(+0.07%)
Dec 30, 2016 7.748 7.748 7.748 0 -0.02(-0.22%)
Dec 29, 2016 7.731 7.780 7.731 7.765 79,147 +0.06(+0.80%)
Dec 28, 2016 7.675 7.720 7.675 7.703 21,817 +0.04(+0.58%)
Dec 27, 2016 7.670 7.672 7.642 7.659 40,214 +0.01(+0.15%)
Dec 23, 2016 7.648 7.648 7.648 0 +0.03(+0.37%)
Dec 22, 2016 7.648 7.659 7.603 7.620 61,031 -0.01(-0.15%)
Dec 21, 2016 7.604 7.657 7.604 7.631 37,650 +0.05(+0.72%)
Dec 20, 2016 7.625 7.625 7.576 7.576 58,321 -0.02(-0.32%)
Dec 19, 2016 7.631 7.636 7.601 7.601 33,728 -0.04(-0.53%)
Dec 16, 2016 7.598 7.653 7.549 7.642 45,569 +0.05(+0.64%)
Dec 15, 2016 7.549 7.598 7.549 7.593 93,904 +0.00(+0.00%)
Dec 14, 2016 7.647 7.685 7.588 7.593 99,524 -0.06(-0.78%)
Dec 13, 2016 7.642 7.683 7.642 7.653 80,552 +0.01(+0.07%)
Dec 12, 2016 7.620 7.653 7.620 7.647 52,990 +0.02(+0.29%)
Dec 09, 2016 7.615 7.652 7.587 7.625 34,098 -0.00(-0.00%)
Dec 08, 2016 7.604 7.658 7.582 7.625 21,342 +0.03(+0.43%)
Dec 07, 2016 7.609 7.609 7.582 7.593 81,475 +0.02(+0.22%)
Dec 06, 2016 7.538 7.609 7.530 7.576 30,697 +0.09(+1.24%)
Dec 05, 2016 7.468 7.511 7.457 7.484 23,813 +0.03(+0.36%)
Dec 02, 2016 7.479 7.479 7.430 7.457 49,250 -0.02(-0.22%)
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.