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 (%)
May 31, 2017 9.400 9.502 9.400 9.482 36,753 -0.01(-0.09%)
May 30, 2017 9.383 9.514 9.360 9.491 90,723 +0.14(+1.46%)
May 26, 2017 9.365 9.394 9.325 9.354 32,955 +0.01(+0.12%)
May 25, 2017 9.348 9.394 9.343 9.343 38,348 +0.06(+0.61%)
May 24, 2017 9.348 9.351 9.279 9.286 59,942 -0.03(-0.37%)
May 23, 2017 9.228 9.320 9.228 9.320 37,821 +0.02(+0.18%)
May 22, 2017 9.308 9.309 9.268 9.303 44,046 +0.00(+0.00%)
May 19, 2017 9.154 9.303 9.130 9.303 38,600 +0.13(+1.37%)
May 18, 2017 9.257 9.257 9.103 9.177 55,821 -0.22(-2.37%)
May 17, 2017 9.354 9.434 9.354 9.400 50,503 -0.02(-0.18%)
May 16, 2017 9.388 9.417 9.360 9.417 45,816 +0.03(+0.36%)
May 15, 2017 9.331 9.388 9.297 9.383 62,910 +0.03(+0.37%)
May 12, 2017 9.325 9.381 9.263 9.348 35,264 +0.06(+0.68%)
May 11, 2017 9.291 9.320 9.274 9.286 29,927 -0.04(-0.43%)
May 10, 2017 9.223 9.325 9.223 9.325 39,079 +0.04(+0.43%)
May 09, 2017 9.177 9.286 9.172 9.286 27,341 +0.09(+0.99%)
May 08, 2017 9.228 9.228 9.166 9.194 37,707 +0.01(+0.12%)
May 05, 2017 9.257 9.279 9.183 9.183 24,146 -0.04(-0.43%)
May 04, 2017 9.314 9.314 9.217 9.223 27,726 -0.09(-0.98%)
May 03, 2017 9.325 9.360 9.280 9.314 69,637 -0.01(-0.06%)
May 02, 2017 9.308 9.320 9.257 9.320 36,724 +0.04(+0.42%)
May 01, 2017 9.337 9.337 9.262 9.281 40,607 -0.02(-0.17%)
Apr 28, 2017 9.257 9.337 9.183 9.297 84,513 -0.03(-0.31%)
Apr 27, 2017 9.252 9.365 9.246 9.325 38,246 +0.06(+0.60%)
Apr 26, 2017 9.303 9.303 9.248 9.270 48,222 -0.00(-0.05%)
Apr 25, 2017 9.257 9.325 9.257 9.274 54,661 +0.04(+0.43%)
Apr 24, 2017 9.377 9.377 9.181 9.234 28,431 +0.03(+0.37%)
Apr 21, 2017 9.211 9.240 9.162 9.200 40,354 -0.03(-0.37%)
Apr 20, 2017 9.160 9.234 9.125 9.234 96,572 +0.10(+1.13%)
Apr 19, 2017 9.120 9.188 9.097 9.131 75,365 +0.04(+0.44%)
Apr 18, 2017 9.086 9.103 9.086 9.091 33,964 +0.00(+0.00%)
Apr 17, 2017 9.097 9.126 9.074 9.091 53,562 +0.02(+0.19%)
Apr 13, 2017 9.006 9.126 8.989 9.074 71,598 +0.11(+1.21%)
Apr 12, 2017 8.840 9.032 8.832 8.966 118,113 +0.12(+1.35%)
Apr 11, 2017 8.805 8.846 8.749 8.846 35,972 +0.06(+0.70%)
Apr 10, 2017 8.800 8.800 8.747 8.785 19,989 -0.00(-0.05%)
Apr 07, 2017 8.738 8.812 8.726 8.789 48,786 +0.02(+0.26%)
Apr 06, 2017 8.840 8.840 8.732 8.766 89,943 -0.01(-0.07%)
Apr 05, 2017 8.755 8.800 8.738 8.772 26,302 +0.02(+0.22%)
Apr 04, 2017 8.755 8.760 8.720 8.753 41,949 -0.04(-0.47%)
Apr 03, 2017 8.732 8.795 8.703 8.795 52,576 +0.09(+0.98%)
Mar 31, 2017 8.703 8.818 8.663 8.709 51,896 +0.02(+0.20%)
Mar 30, 2017 8.709 8.715 8.663 8.692 20,712 +0.02(+0.20%)
Mar 29, 2017 8.703 8.715 8.664 8.675 43,785 -0.03(-0.37%)
Mar 28, 2017 8.692 8.722 8.663 8.707 50,084 +0.04(+0.51%)
Mar 27, 2017 8.681 8.681 8.646 8.663 18,072 -0.03(-0.39%)
Mar 24, 2017 8.646 8.720 8.646 8.698 27,497 +0.04(+0.46%)
Mar 23, 2017 8.680 8.680 8.630 8.658 23,433 +0.04(+0.46%)
Mar 22, 2017 8.698 8.698 8.601 8.618 45,868 -0.02(-0.20%)
Mar 21, 2017 8.659 8.691 8.607 8.635 29,669 -0.02(-0.19%)
Mar 20, 2017 8.668 8.668 8.628 8.652 38,532 +0.06(+0.71%)
Mar 17, 2017 8.557 8.610 8.543 8.590 81,278 +0.05(+0.59%)
Mar 16, 2017 8.529 8.546 8.512 8.540 29,000 +0.04(+0.53%)
Mar 15, 2017 8.389 8.501 8.367 8.495 38,163 +0.14(+1.67%)
Mar 14, 2017 8.372 8.373 8.347 8.356 62,994 -0.02(-0.27%)
Mar 13, 2017 8.350 8.398 8.334 8.378 35,725 +0.08(+0.94%)
Mar 10, 2017 8.300 8.362 8.250 8.300 36,352 +0.07(+0.81%)
Mar 09, 2017 8.339 8.339 8.211 8.233 52,645 -0.11(-1.27%)
Mar 08, 2017 8.345 8.362 8.306 8.339 64,152 -0.01(-0.13%)
Mar 07, 2017 8.371 8.371 8.261 8.350 36,453 +0.04(+0.48%)
Mar 06, 2017 8.356 8.370 8.310 8.310 51,397 -0.04(-0.48%)
Mar 03, 2017 8.362 8.378 8.339 8.350 21,587 +0.01(+0.07%)
Mar 02, 2017 8.389 8.389 8.334 8.345 65,583 -0.06(-0.73%)
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.