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 (%)
Mar 31, 2014 7.830 7.830 7.756 7.813 74,593 +0.06(+0.78%)
Mar 28, 2014 7.739 7.778 7.678 7.752 38,617 +0.05(+0.68%)
Mar 27, 2014 7.683 7.713 7.674 7.700 47,278 +0.07(+0.85%)
Mar 26, 2014 7.618 7.722 7.544 7.635 26,049 +0.02(+0.23%)
Mar 25, 2014 7.566 7.648 7.566 7.618 24,455 +0.05(+0.63%)
Mar 24, 2014 7.531 7.570 7.531 7.570 27,952 +0.00(+0.00%)
Mar 21, 2014 7.561 7.596 7.560 7.570 14,304 +0.00(+0.06%)
Mar 20, 2014 7.544 7.579 7.518 7.566 61,139 +0.03(+0.34%)
Mar 19, 2014 7.574 7.599 7.511 7.540 20,423 -0.05(-0.67%)
Mar 18, 2014 7.493 7.599 7.493 7.591 105,699 +0.09(+1.13%)
Mar 17, 2014 7.523 7.535 7.497 7.506 13,437 +0.04(+0.57%)
Mar 14, 2014 7.442 7.489 7.380 7.463 18,256 +0.02(+0.23%)
Mar 13, 2014 7.506 7.544 7.425 7.446 76,179 -0.07(-0.95%)
Mar 12, 2014 7.476 7.523 7.463 7.518 15,660 +0.03(+0.44%)
Mar 11, 2014 7.565 7.565 7.484 7.484 14,999 -0.06(-0.84%)
Mar 10, 2014 7.523 7.565 7.510 7.548 13,689 -0.03(-0.34%)
Mar 07, 2014 7.608 7.608 7.552 7.574 104,473 -0.04(-0.56%)
Mar 06, 2014 7.629 7.646 7.596 7.616 20,778 +0.02(+0.22%)
Mar 05, 2014 7.576 7.599 7.557 7.599 25,651 +0.03(+0.34%)
Mar 04, 2014 7.574 7.578 7.551 7.573 40,566 +0.04(+0.56%)
Mar 03, 2014 7.544 7.544 7.489 7.531 44,683 -0.04(-0.51%)
Feb 28, 2014 7.565 7.629 7.565 7.569 99,887 -0.02(-0.22%)
Feb 27, 2014 7.591 7.612 7.527 7.586 108,021 -0.00(-0.01%)
Feb 26, 2014 7.544 7.603 7.544 7.587 23,455 +0.01(+0.17%)
Feb 25, 2014 7.582 7.603 7.546 7.574 22,571 -0.06(-0.72%)
Feb 24, 2014 7.586 7.633 7.565 7.629 33,879 +0.05(+0.67%)
Feb 21, 2014 7.497 7.591 7.480 7.578 42,888 +0.11(+1.54%)
Feb 20, 2014 7.459 7.506 7.459 7.463 37,206 -0.01(-0.14%)
Feb 19, 2014 7.467 7.540 7.467 7.474 25,521 -0.04(-0.59%)
Feb 18, 2014 7.463 7.518 7.446 7.518 30,121 +0.03(+0.39%)
Feb 14, 2014 7.395 7.489 7.489 7.489 34,822 +0.10(+1.32%)
Feb 13, 2014 7.353 7.391 7.353 7.391 14,583 -0.03(-0.40%)
Feb 12, 2014 7.421 7.433 7.404 7.421 34,300 +0.00(+0.00%)
Feb 11, 2014 7.354 7.421 7.340 7.421 118,814 +0.06(+0.87%)
Feb 10, 2014 7.412 7.412 7.336 7.357 52,780 -0.04(-0.52%)
Feb 07, 2014 7.344 7.395 7.344 7.395 67,012 +0.04(+0.50%)
Feb 06, 2014 7.268 7.374 7.246 7.358 45,349 +0.11(+1.54%)
Feb 05, 2014 7.268 7.306 7.229 7.246 56,629 -0.06(-0.81%)
Feb 04, 2014 7.255 7.306 7.242 7.306 51,765 +0.04(+0.53%)
Feb 03, 2014 7.283 7.293 7.251 7.268 122,272 -0.04(-0.50%)
Jan 31, 2014 7.289 7.336 7.191 7.304 74,398 -0.01(-0.14%)
Jan 30, 2014 7.306 7.331 7.272 7.314 55,841 +0.01(+0.12%)
Jan 29, 2014 7.272 7.323 7.246 7.306 218,237 -0.05(-0.64%)
Jan 28, 2014 7.361 7.382 7.344 7.353 47,511 +0.03(+0.35%)
Jan 27, 2014 7.357 7.387 7.246 7.327 98,572 -0.07(-0.98%)
Jan 24, 2014 7.442 7.442 7.395 7.399 71,113 -0.09(-1.25%)
Jan 23, 2014 7.523 7.531 7.489 7.493 128,155 -0.06(-0.73%)
Jan 22, 2014 7.535 7.565 7.535 7.548 25,503 -0.02(-0.22%)
Jan 21, 2014 7.561 7.565 7.531 7.565 23,500 +0.00(+0.06%)
Jan 17, 2014 7.574 7.561 7.561 7.561 18,352 +0.01(+0.11%)
Jan 16, 2014 7.548 7.565 7.548 7.552 44,081 +0.01(+0.11%)
Jan 15, 2014 7.531 7.578 7.523 7.544 110,362 +0.01(+0.17%)
Jan 14, 2014 7.501 7.569 7.501 7.531 37,665 +0.03(+0.40%)
Jan 13, 2014 7.550 7.565 7.501 7.501 34,963 -0.05(-0.62%)
Jan 10, 2014 7.467 7.557 7.467 7.548 97,616 +0.05(+0.62%)
Jan 09, 2014 7.552 7.552 7.489 7.501 116,343 -0.07(-0.89%)
Jan 08, 2014 7.569 7.608 7.532 7.569 65,859 -0.04(-0.51%)
Jan 07, 2014 7.599 7.654 7.569 7.608 67,603 +0.03(+0.34%)
Jan 06, 2014 7.508 7.582 7.508 7.582 24,248 -0.01(-0.17%)
Jan 03, 2014 7.561 7.597 7.527 7.595 39,368 +0.03(+0.45%)
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.