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 29, 2013 7.769 7.849 7.769 7.778 64,829 +0.01(+0.11%)
Nov 27, 2013 7.784 7.799 7.753 7.769 21,184 +0.00(+0.05%)
Nov 26, 2013 7.794 7.811 7.765 7.765 73,648 -0.06(-0.83%)
Nov 25, 2013 7.865 7.865 7.799 7.830 95,461 -0.04(-0.45%)
Nov 22, 2013 7.932 7.932 7.853 7.865 117,634 -0.05(-0.68%)
Nov 21, 2013 7.945 7.949 7.890 7.920 16,162 -0.05(-0.58%)
Nov 20, 2013 8.082 8.082 7.949 7.965 45,648 -0.06(-0.73%)
Nov 19, 2013 8.045 8.082 7.961 8.024 43,673 -0.05(-0.64%)
Nov 18, 2013 8.070 8.078 8.036 8.075 38,940 +0.05(+0.59%)
Nov 15, 2013 7.920 8.078 7.920 8.028 37,428 +0.09(+1.19%)
Nov 14, 2013 7.870 7.940 7.845 7.933 55,141 +0.08(+1.08%)
Nov 12, 2013 7.849 7.853 7.803 7.849 85,824 -0.07(-0.84%)
Nov 11, 2013 7.828 7.915 7.795 7.915 63,377 +0.08(+1.06%)
Nov 08, 2013 7.903 7.903 7.819 7.832 21,431 -0.08(-1.00%)
Nov 07, 2013 8.010 8.015 7.878 7.911 80,236 -0.07(-0.84%)
Nov 06, 2013 7.990 8.040 7.978 7.978 88,969 -0.01(-0.16%)
Nov 05, 2013 8.065 8.065 7.981 7.990 85,627 -0.10(-1.24%)
Nov 04, 2013 8.086 8.140 8.065 8.090 38,184 -0.00(-0.05%)
Nov 01, 2013 8.107 8.120 8.095 8.095 7,969 -0.02(-0.21%)
Oct 31, 2013 8.132 8.186 8.111 8.111 27,561 -0.03(-0.41%)
Oct 30, 2013 8.199 8.199 8.128 8.145 29,480 -0.02(-0.20%)
Oct 29, 2013 8.174 8.178 8.149 8.161 27,693 -0.00(-0.05%)
Oct 28, 2013 8.140 8.165 8.115 8.165 20,978 +0.04(+0.46%)
Oct 25, 2013 8.128 8.145 8.115 8.128 34,024 -0.01(-0.10%)
Oct 24, 2013 8.186 8.196 8.132 8.136 26,942 -0.05(-0.61%)
Oct 23, 2013 8.220 8.299 8.169 8.186 39,890 -0.04(-0.51%)
Oct 22, 2013 8.220 8.282 8.186 8.228 22,875 +0.00(+0.05%)
Oct 21, 2013 8.286 8.290 8.145 8.224 24,252 -0.01(-0.10%)
Oct 18, 2013 8.232 8.295 8.211 8.232 30,747 +0.02(+0.20%)
Oct 17, 2013 8.020 8.220 8.020 8.215 33,139 +0.14(+1.70%)
Oct 16, 2013 8.078 8.078 8.057 8.078 22,542 +0.05(+0.61%)
Oct 15, 2013 8.078 8.078 8.029 8.029 46,792 -0.03(-0.43%)
Oct 14, 2013 8.028 8.081 8.028 8.064 24,353 +0.02(+0.24%)
Oct 11, 2013 8.057 8.070 8.024 8.045 27,952 -0.03(-0.41%)
Oct 10, 2013 7.990 8.078 7.945 8.078 55,592 +0.12(+1.52%)
Oct 09, 2013 7.928 7.957 7.865 7.957 23,396 +0.07(+0.85%)
Oct 08, 2013 7.982 7.993 7.878 7.890 20,152 -0.09(-1.15%)
Oct 07, 2013 8.003 8.049 7.974 7.982 19,874 -0.05(-0.62%)
Oct 04, 2013 7.978 8.049 7.974 8.032 13,401 +0.04(+0.48%)
Oct 03, 2013 7.974 8.032 7.936 7.994 25,418 -0.00(-0.01%)
Oct 02, 2013 7.982 8.032 7.982 7.995 66,566 -0.03(-0.42%)
Oct 01, 2013 7.928 8.032 7.928 8.028 38,465 +0.05(+0.57%)
Sep 27, 2013 7.999 7.999 7.945 7.982 14,097 -0.05(-0.62%)
Sep 26, 2013 7.974 8.032 7.974 8.032 53,411 +0.06(+0.78%)
Sep 25, 2013 8.020 7.997 7.936 7.970 19,975 -0.03(-0.35%)
Sep 24, 2013 7.949 8.003 7.949 7.997 6,434 +0.00(+0.03%)
Sep 23, 2013 7.961 8.024 7.961 7.995 34,720 +0.00(+0.05%)
Sep 20, 2013 8.036 8.061 7.965 7.990 66,021 -0.01(-0.16%)
Sep 19, 2013 8.032 8.032 7.970 8.003 33,830 +0.03(+0.42%)
Sep 18, 2013 7.773 8.019 7.724 7.970 43,300 +0.24(+3.07%)
Sep 17, 2013 7.695 7.757 7.679 7.732 20,201 +0.02(+0.32%)
Sep 16, 2013 7.675 7.728 7.630 7.708 45,873 +0.08(+1.02%)
Sep 13, 2013 7.587 7.630 7.552 7.630 14,504 +0.04(+0.54%)
Sep 12, 2013 7.495 7.589 7.495 7.589 82,699 +0.04(+0.49%)
Sep 11, 2013 7.499 7.552 7.499 7.552 28,393 +0.02(+0.33%)
Sep 10, 2013 7.488 7.532 7.450 7.527 89,882 +0.08(+1.05%)
Sep 09, 2013 7.388 7.470 7.388 7.450 62,021 +0.11(+1.45%)
Sep 06, 2013 7.245 7.368 7.245 7.343 46,654 +0.10(+1.36%)
Sep 05, 2013 7.278 7.294 7.240 7.245 319,289 -0.07(-1.01%)
Sep 04, 2013 7.200 7.384 7.200 7.319 82,897 +0.10(+1.36%)
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.