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, 2013 8.551 8.564 8.467 8.467 37,776 -0.10(-1.13%)
May 30, 2013 8.692 8.708 8.564 8.564 83,235 -0.14(-1.66%)
May 29, 2013 8.869 8.869 8.648 8.708 73,609 -0.18(-2.04%)
May 28, 2013 8.825 8.917 8.825 8.889 51,487 +0.06(+0.73%)
May 24, 2013 8.869 8.872 8.817 8.825 39,323 -0.04(-0.41%)
May 23, 2013 8.909 8.913 8.749 8.861 95,929 -0.14(-1.52%)
May 22, 2013 9.022 9.078 8.986 8.998 66,260 -0.04(-0.40%)
May 21, 2013 8.986 9.086 8.978 9.034 54,545 +0.00(+0.00%)
May 20, 2013 8.958 9.074 8.958 9.034 58,297 -0.01(-0.09%)
May 17, 2013 8.970 9.042 8.970 9.042 13,081 +0.04(+0.45%)
May 16, 2013 9.022 9.042 9.002 9.002 21,825 -0.04(-0.44%)
May 15, 2013 9.014 9.054 9.014 9.042 37,465 -0.03(-0.31%)
May 13, 2013 9.054 9.123 9.022 9.070 42,261 -0.05(-0.57%)
May 10, 2013 9.131 9.131 9.103 9.122 12,102 -0.03(-0.31%)
May 09, 2013 9.201 9.215 9.127 9.151 41,297 -0.04(-0.48%)
May 08, 2013 9.171 9.215 9.147 9.195 38,818 -0.01(-0.13%)
May 07, 2013 9.163 9.231 9.143 9.207 48,340 +0.01(+0.09%)
May 06, 2013 9.058 9.231 9.058 9.199 94,947 +0.07(+0.79%)
May 03, 2013 9.119 9.138 9.078 9.127 98,512 +0.05(+0.53%)
May 02, 2013 9.144 9.181 9.054 9.078 41,227 -0.08(-0.92%)
May 01, 2013 9.127 9.163 9.111 9.163 18,668 +0.01(+0.13%)
Apr 30, 2013 9.219 9.219 9.127 9.151 70,961 -0.07(-0.78%)
Apr 29, 2013 9.316 9.316 9.215 9.223 20,485 -0.01(-0.09%)
Apr 26, 2013 9.207 9.255 9.227 9.231 12,450 -0.01(-0.13%)
Apr 25, 2013 9.253 9.284 9.235 9.243 13,867 -0.03(-0.35%)
Apr 24, 2013 9.271 9.364 9.263 9.275 22,715 +0.04(+0.39%)
Apr 23, 2013 9.183 9.255 9.183 9.239 12,542 +0.08(+0.88%)
Apr 22, 2013 9.123 9.171 9.119 9.159 12,072 +0.02(+0.18%)
Apr 19, 2013 9.131 9.203 9.131 9.143 12,950 +0.02(+0.18%)
Apr 18, 2013 9.111 9.135 9.094 9.127 12,470 -0.01(-0.09%)
Apr 17, 2013 9.151 9.155 9.135 9.135 10,170 -0.06(-0.66%)
Apr 16, 2013 9.151 9.195 9.074 9.195 32,565 +0.12(+1.37%)
Apr 15, 2013 9.159 9.160 9.070 9.070 11,848 -0.10(-1.05%)
Apr 12, 2013 9.191 9.205 9.167 9.167 6,344 -0.02(-0.26%)
Apr 11, 2013 9.139 9.247 9.131 9.191 26,932 +0.02(+0.26%)
Apr 10, 2013 9.119 9.191 9.103 9.167 21,089 +0.06(+0.71%)
Apr 09, 2013 9.042 9.142 9.038 9.103 15,560 +0.08(+0.89%)
Apr 08, 2013 9.014 9.062 9.014 9.022 23,287 -0.04(-0.39%)
Apr 05, 2013 9.018 9.066 8.990 9.058 39,723 -0.02(-0.22%)
Apr 04, 2013 9.078 9.127 9.054 9.078 19,844 -0.05(-0.58%)
Apr 03, 2013 9.163 9.199 9.129 9.131 25,510 -0.04(-0.48%)
Apr 02, 2013 9.082 9.191 9.082 9.175 27,988 +0.09(+1.02%)
Apr 01, 2013 9.014 9.251 9.014 9.082 97,490 +0.04(+0.49%)
Mar 28, 2013 8.950 9.058 8.938 9.038 39,909 +0.15(+1.67%)
Mar 27, 2013 8.917 8.954 8.865 8.889 27,399 -0.00(-0.01%)
Mar 26, 2013 8.809 8.909 8.809 8.890 21,922 +0.05(+0.55%)
Mar 25, 2013 8.869 8.877 8.749 8.841 47,984 +0.02(+0.18%)
Mar 22, 2013 8.881 8.901 8.821 8.825 27,750 -0.10(-1.08%)
Mar 21, 2013 9.078 9.078 8.922 8.922 35,646 -0.16(-1.73%)
Mar 20, 2013 9.054 9.090 8.970 9.078 40,310 +0.08(+0.89%)
Mar 19, 2013 9.121 9.121 8.962 8.998 15,655 -0.13(-1.47%)
Mar 18, 2013 9.049 9.144 9.049 9.133 15,940 +0.05(+0.52%)
Mar 15, 2013 9.057 9.109 9.034 9.085 28,232 +0.08(+0.92%)
Mar 14, 2013 9.069 9.097 8.978 9.002 11,801 -0.05(-0.57%)
Mar 13, 2013 9.030 9.061 9.010 9.053 20,243 +0.08(+0.88%)
Mar 12, 2013 8.950 8.974 8.923 8.974 16,917 -0.07(-0.74%)
Mar 11, 2013 9.057 9.081 9.022 9.041 23,260 +0.01(+0.13%)
Mar 08, 2013 9.117 9.117 9.030 9.030 23,442 -0.06(-0.70%)
Mar 07, 2013 9.141 9.156 9.093 9.093 27,118 -0.02(-0.25%)
Mar 06, 2013 9.200 9.224 9.113 9.116 34,310 -0.04(-0.48%)
Mar 05, 2013 9.109 9.216 9.109 9.160 48,174 +0.13(+1.45%)
Mar 04, 2013 9.010 9.093 9.010 9.030 41,594 +0.01(+0.11%)
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.