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 31, 2012 7.927 8.065 7.912 8.065 60,612 +0.11(+1.35%)
Aug 30, 2012 7.992 7.992 7.933 7.958 16,891 -0.03(-0.38%)
Aug 29, 2012 7.996 8.027 7.977 7.988 22,503 -0.06(-0.71%)
Aug 27, 2012 8.069 8.069 8.031 8.046 17,209 -0.03(-0.38%)
Aug 24, 2012 8.046 8.107 8.031 8.077 33,394 +0.03(+0.38%)
Aug 23, 2012 8.119 8.126 8.015 8.046 79,615 -0.05(-0.62%)
Aug 22, 2012 8.054 8.107 8.023 8.096 26,615 +0.04(+0.52%)
Aug 21, 2012 8.100 8.130 8.019 8.054 47,092 -0.05(-0.57%)
Aug 20, 2012 8.057 8.107 8.054 8.099 36,771 +0.02(+0.28%)
Aug 17, 2012 8.034 8.077 7.996 8.077 52,982 +0.03(+0.33%)
Aug 16, 2012 7.962 8.054 7.962 8.050 30,508 +0.10(+1.25%)
Aug 15, 2012 7.900 7.962 7.900 7.950 29,321 +0.02(+0.24%)
Aug 14, 2012 7.919 7.961 7.919 7.931 25,561 +0.00(+0.00%)
Aug 13, 2012 7.977 7.979 7.927 7.931 23,121 -0.03(-0.34%)
Aug 10, 2012 7.893 7.977 7.893 7.958 21,001 +0.01(+0.10%)
Aug 09, 2012 7.942 7.958 7.873 7.950 11,572 +0.01(+0.14%)
Aug 08, 2012 7.927 7.962 7.891 7.939 28,489 -0.04(-0.54%)
Aug 07, 2012 7.981 8.054 7.900 7.982 57,269 +0.05(+0.64%)
Aug 06, 2012 7.908 7.954 7.881 7.931 30,362 +0.01(+0.15%)
Aug 03, 2012 7.762 7.927 7.762 7.919 77,610 +0.20(+2.53%)
Aug 02, 2012 7.708 7.739 7.708 7.724 41,569 -0.07(-0.84%)
Aug 01, 2012 7.735 7.804 7.735 7.789 40,216 +0.08(+0.99%)
Jul 31, 2012 7.846 7.873 7.712 7.712 93,482 -0.12(-1.52%)
Jul 30, 2012 7.797 7.831 7.765 7.831 41,441 +0.02(+0.29%)
Jul 27, 2012 7.793 7.816 7.747 7.808 38,565 +0.07(+0.95%)
Jul 26, 2012 7.747 7.762 7.636 7.735 53,358 +0.06(+0.74%)
Jul 25, 2012 7.670 7.705 7.663 7.678 36,737 +0.02(+0.20%)
Jul 24, 2012 7.766 7.766 7.605 7.662 32,117 -0.08(-1.02%)
Jul 23, 2012 7.747 7.751 7.628 7.741 66,497 -0.15(-1.91%)
Jul 20, 2012 7.893 7.908 7.831 7.893 69,999 +0.02(+0.29%)
Jul 19, 2012 7.916 7.954 7.869 7.869 25,358 -0.03(-0.44%)
Jul 18, 2012 7.766 7.908 7.766 7.904 90,768 +0.15(+1.98%)
Jul 17, 2012 7.728 7.762 7.685 7.751 54,867 +0.07(+0.85%)
Jul 16, 2012 7.651 7.712 7.609 7.685 52,669 +0.03(+0.45%)
Jul 13, 2012 7.490 7.659 7.486 7.651 89,986 +0.14(+1.84%)
Jul 12, 2012 7.463 7.513 7.413 7.513 56,513 -0.01(-0.15%)
Jul 11, 2012 7.570 7.570 7.459 7.524 52,818 -0.01(-0.17%)
Jul 10, 2012 7.590 7.605 7.536 7.537 44,450 -0.04(-0.49%)
Jul 09, 2012 7.551 7.593 7.478 7.574 143,573 +0.03(+0.46%)
Jul 06, 2012 7.559 7.559 7.482 7.540 39,029 -0.06(-0.76%)
Jul 05, 2012 7.628 7.628 7.559 7.597 41,086 -0.02(-0.30%)
Jul 03, 2012 7.474 7.628 7.474 7.620 95,073 +0.16(+2.11%)
Jul 02, 2012 7.394 7.551 7.394 7.463 107,941 +0.08(+1.14%)
Jun 29, 2012 7.386 7.436 7.375 7.379 45,086 +0.13(+1.80%)
Jun 28, 2012 7.302 7.302 7.145 7.248 46,591 -0.04(-0.56%)
Jun 27, 2012 7.244 7.344 7.244 7.289 42,544 +0.06(+0.83%)
Jun 26, 2012 7.256 7.271 7.221 7.229 38,505 +0.03(+0.48%)
Jun 25, 2012 7.260 7.271 7.183 7.195 44,372 -0.07(-1.00%)
Jun 22, 2012 7.310 7.356 7.267 7.267 21,569 -0.01(-0.16%)
Jun 21, 2012 7.375 7.402 7.279 7.279 62,294 -0.09(-1.25%)
Jun 20, 2012 7.306 7.379 7.306 7.371 18,862 +0.05(+0.68%)
Jun 19, 2012 7.253 7.374 7.246 7.321 83,157 +0.07(+0.93%)
Jun 18, 2012 7.238 7.302 7.238 7.254 41,083 +0.01(+0.16%)
Jun 15, 2012 7.250 7.265 7.228 7.242 43,489 +0.00(+0.00%)
Jun 14, 2012 7.204 7.268 7.189 7.242 63,287 +0.05(+0.68%)
Jun 13, 2012 7.186 7.253 7.186 7.193 23,794 +0.00(+0.00%)
Jun 12, 2012 7.170 7.218 7.170 7.193 73,468 +0.00(+0.00%)
Jun 11, 2012 7.246 7.257 7.174 7.193 46,803 -0.04(-0.52%)
Jun 08, 2012 7.125 7.231 7.091 7.231 62,432 +0.06(+0.89%)
Jun 07, 2012 7.197 7.242 7.152 7.167 101,843 +0.05(+0.74%)
Jun 06, 2012 6.986 7.118 6.986 7.114 46,242 +0.18(+2.55%)
Jun 05, 2012 6.873 6.963 6.873 6.937 37,583 +0.03(+0.49%)
Jun 04, 2012 6.903 6.971 6.884 6.903 54,758 -0.02(-0.33%)
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.