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 (%)
Jan 31, 2013 9.156 9.172 9.073 9.097 36,292 -0.08(-0.88%)
Jan 30, 2013 9.259 9.307 9.168 9.178 51,495 -0.08(-0.83%)
Jan 29, 2013 9.200 9.255 9.192 9.255 32,529 +0.04(+0.39%)
Jan 28, 2013 9.267 9.303 9.204 9.220 64,781 -0.10(-1.10%)
Jan 25, 2013 9.426 9.461 9.323 9.323 64,213 -0.07(-0.72%)
Jan 24, 2013 9.352 9.465 9.352 9.390 71,205 +0.04(+0.47%)
Jan 23, 2013 9.267 9.370 9.247 9.346 66,221 +0.06(+0.60%)
Jan 22, 2013 9.307 9.354 9.247 9.291 63,034 +0.04(+0.43%)
Jan 18, 2013 9.255 9.287 9.232 9.251 58,719 +0.04(+0.39%)
Jan 17, 2013 9.255 9.307 9.216 9.216 55,479 +0.01(+0.13%)
Jan 16, 2013 9.224 9.251 9.188 9.204 33,946 +0.01(+0.13%)
Jan 15, 2013 9.232 9.291 9.192 9.192 31,300 -0.05(-0.56%)
Jan 14, 2013 9.243 9.305 9.240 9.243 47,235 -0.02(-0.21%)
Jan 11, 2013 9.354 9.354 9.105 9.263 94,723 -0.10(-1.06%)
Jan 10, 2013 9.180 9.362 9.180 9.362 68,875 +0.17(+1.90%)
Jan 09, 2013 9.093 9.251 9.093 9.188 34,060 +0.12(+1.30%)
Jan 08, 2013 9.077 9.097 9.057 9.070 30,393 +0.00(+0.01%)
Jan 07, 2013 9.133 9.133 9.025 9.069 124,501 -0.05(-0.56%)
Jan 04, 2013 9.026 9.160 9.018 9.121 84,320 +0.08(+0.92%)
Jan 03, 2013 8.931 9.045 8.931 9.038 39,445 +0.10(+1.15%)
Jan 02, 2013 8.859 9.034 8.733 8.935 101,407 +0.20(+2.31%)
Dec 31, 2012 8.792 8.812 8.594 8.733 158,589 +0.02(+0.23%)
Dec 28, 2012 8.780 8.808 8.705 8.713 31,552 -0.02(-0.27%)
Dec 27, 2012 8.808 8.836 8.709 8.737 30,242 -0.04(-0.50%)
Dec 26, 2012 8.780 8.843 8.725 8.780 61,257 +0.11(+1.28%)
Dec 24, 2012 8.729 8.729 8.574 8.669 13,887 -0.08(-0.86%)
Dec 21, 2012 8.463 8.776 8.463 8.745 66,203 +0.16(+1.91%)
Dec 20, 2012 8.508 8.676 8.500 8.581 58,592 +0.02(+0.26%)
Dec 19, 2012 8.586 8.699 8.555 8.559 108,438 +0.02(+0.18%)
Dec 18, 2012 8.652 8.699 8.508 8.543 52,180 -0.09(-1.08%)
Dec 17, 2012 8.559 8.742 8.559 8.637 53,114 +0.03(+0.32%)
Dec 14, 2012 8.590 8.676 8.590 8.609 47,185 +0.02(+0.27%)
Dec 13, 2012 8.574 8.613 8.574 8.586 47,300 +0.02(+0.23%)
Dec 12, 2012 8.473 8.566 8.465 8.566 56,191 +0.09(+1.01%)
Dec 11, 2012 8.407 8.524 8.407 8.481 53,625 +0.08(+0.97%)
Dec 10, 2012 8.301 8.414 8.301 8.399 37,204 +0.06(+0.70%)
Dec 07, 2012 8.372 8.372 8.340 8.340 19,543 -0.04(-0.47%)
Dec 06, 2012 8.301 8.383 8.296 8.379 70,839 +0.09(+1.03%)
Dec 05, 2012 8.266 8.313 8.262 8.294 27,136 +0.05(+0.61%)
Dec 04, 2012 8.224 8.255 8.224 8.243 11,671 -0.01(-0.09%)
Nov 30, 2012 8.235 8.251 8.220 8.251 20,470 +0.04(+0.47%)
Nov 29, 2012 8.269 8.290 8.177 8.212 43,557 -0.05(-0.61%)
Nov 28, 2012 8.138 8.270 8.118 8.262 40,614 +0.07(+0.86%)
Nov 27, 2012 8.309 8.309 8.185 8.192 64,124 -0.05(-0.63%)
Nov 26, 2012 8.216 8.248 8.177 8.244 13,165 -0.01(-0.08%)
Nov 23, 2012 8.208 8.364 8.208 8.251 24,259 +0.08(+1.00%)
Nov 21, 2012 8.161 8.192 8.122 8.169 34,140 +0.04(+0.48%)
Nov 20, 2012 8.165 8.196 8.130 8.130 38,081 -0.03(-0.38%)
Nov 19, 2012 8.079 8.196 8.044 8.161 47,280 +0.15(+1.82%)
Nov 16, 2012 8.036 8.036 7.803 8.015 74,511 +0.14(+1.81%)
Nov 15, 2012 7.944 7.944 7.782 7.873 25,637 -0.09(-1.10%)
Nov 14, 2012 8.181 8.188 7.955 7.961 52,594 -0.23(-2.80%)
Nov 13, 2012 8.208 8.216 8.161 8.190 31,662 -0.05(-0.65%)
Nov 12, 2012 8.220 8.356 8.056 8.243 18,163 +0.02(+0.19%)
Nov 09, 2012 8.290 8.298 8.220 8.227 95,802 -0.05(-0.66%)
Nov 08, 2012 8.270 8.309 8.270 8.282 17,845 +0.00(+0.05%)
Nov 07, 2012 8.411 8.422 8.278 8.278 75,917 -0.08(-0.97%)
Nov 06, 2012 8.414 8.414 8.352 8.359 60,535 +0.01(+0.16%)
Nov 05, 2012 8.387 8.387 8.325 8.346 69,235 -0.04(-0.49%)
Nov 02, 2012 8.340 8.422 8.340 8.387 43,916 +0.04(+0.51%)
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.