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 (%)
Jul 31, 2015 7.374 7.374 7.364 7.374 8,099 +0.05(+0.66%)
Jul 30, 2015 7.306 7.330 7.302 7.326 14,875 -0.05(-0.72%)
Jul 29, 2015 7.350 7.407 7.261 7.379 43,430 +0.08(+1.12%)
Jul 28, 2015 7.273 7.297 7.273 7.297 10,809 +0.04(+0.60%)
Jul 27, 2015 7.340 7.340 7.018 7.254 37,709 -0.13(-1.82%)
Jul 24, 2015 7.446 7.446 7.388 7.388 2,633 -0.06(-0.84%)
Jul 23, 2015 7.455 7.508 7.446 7.451 2,985 +0.00(+0.00%)
Jul 22, 2015 7.446 7.499 7.446 7.451 8,123 -0.04(-0.51%)
Jul 21, 2015 7.508 7.513 7.456 7.489 21,999 -0.04(-0.51%)
Jul 20, 2015 7.508 7.566 7.508 7.527 22,088 -0.04(-0.51%)
Jul 17, 2015 7.575 7.577 7.566 7.566 9,142 -0.03(-0.38%)
Jul 16, 2015 7.619 7.619 7.547 7.595 4,799 +0.04(+0.57%)
Jul 15, 2015 7.537 7.609 7.537 7.551 17,010 -0.04(-0.48%)
Jul 14, 2015 7.575 7.595 7.561 7.588 7,628 +0.03(+0.35%)
Jul 13, 2015 7.566 7.569 7.537 7.561 11,717 +0.05(+0.70%)
Jul 10, 2015 7.484 7.518 7.465 7.508 13,050 +0.05(+0.71%)
Jul 09, 2015 7.465 7.465 7.431 7.455 49,279 +0.05(+0.71%)
Jul 08, 2015 7.475 7.487 7.403 7.403 15,714 -0.15(-1.97%)
Jul 07, 2015 7.590 7.590 7.507 7.551 7,484 -0.06(-0.76%)
Jul 06, 2015 7.575 7.695 7.572 7.609 22,630 -0.04(-0.53%)
Jul 02, 2015 7.691 7.649 7.649 7.649 19,789 -0.07(-0.84%)
Jul 01, 2015 7.628 7.715 7.628 7.715 27,152 +0.09(+1.13%)
Jun 30, 2015 7.604 7.628 7.550 7.628 28,313 +0.12(+1.53%)
Jun 29, 2015 7.523 7.532 7.499 7.513 18,585 -0.06(-0.82%)
Jun 26, 2015 7.599 7.599 7.575 7.575 30,619 -0.03(-0.44%)
Jun 25, 2015 7.628 7.647 7.595 7.609 34,543 +0.00(+0.00%)
Jun 24, 2015 7.614 7.638 7.604 7.609 9,882 -0.01(-0.13%)
Jun 23, 2015 7.571 7.628 7.571 7.619 34,491 +0.00(+0.06%)
Jun 22, 2015 7.686 7.686 7.609 7.614 17,933 +0.00(+0.06%)
Jun 19, 2015 7.647 7.675 7.585 7.609 32,540 -0.04(-0.49%)
Jun 18, 2015 7.585 7.647 7.585 7.647 3,225 +0.08(+1.12%)
Jun 17, 2015 7.529 7.576 7.524 7.562 49,007 +0.02(+0.31%)
Jun 16, 2015 7.501 7.538 7.501 7.538 20,130 +0.01(+0.19%)
Jun 15, 2015 7.524 7.529 7.487 7.524 22,868 -0.04(-0.56%)
Jun 12, 2015 7.590 7.590 7.557 7.567 38,236 -0.00(-0.06%)
Jun 11, 2015 7.567 7.571 7.506 7.571 24,580 +0.03(+0.44%)
Jun 10, 2015 7.506 7.539 7.506 7.538 64,419 +0.04(+0.58%)
Jun 09, 2015 7.557 7.557 7.468 7.495 11,641 -0.06(-0.82%)
Jun 08, 2015 7.557 7.562 7.553 7.557 18,637 -0.02(-0.25%)
Jun 05, 2015 7.571 7.581 7.548 7.576 21,616 -0.04(-0.49%)
Jun 04, 2015 7.675 7.675 7.590 7.614 17,958 -0.10(-1.28%)
Jun 03, 2015 7.717 7.726 7.684 7.712 29,675 -0.02(-0.24%)
Jun 02, 2015 7.684 7.731 7.684 7.731 27,009 +0.03(+0.40%)
Jun 01, 2015 7.712 7.712 7.684 7.700 9,344 -0.02(-0.28%)
May 29, 2015 7.689 7.731 7.689 7.722 25,235 -0.00(-0.02%)
May 28, 2015 7.708 7.745 7.679 7.724 44,218 -0.04(-0.52%)
May 27, 2015 7.755 7.806 7.750 7.764 20,040 -0.01(-0.12%)
May 26, 2015 7.884 7.884 7.736 7.773 30,824 -0.01(-0.12%)
May 22, 2015 7.905 7.783 7.783 7.783 34,491 -0.08(-1.02%)
May 21, 2015 7.881 7.881 7.863 7.863 49,315 -0.01(-0.12%)
May 20, 2015 7.886 7.910 7.834 7.872 122,751 -0.06(-0.77%)
May 19, 2015 7.947 7.961 7.924 7.933 28,361 -0.00(-0.06%)
May 18, 2015 7.966 7.971 7.933 7.938 17,345 -0.02(-0.28%)
May 15, 2015 7.961 7.961 7.960 7.960 2,684 +0.05(+0.63%)
May 14, 2015 7.900 7.914 7.858 7.910 19,174 +0.09(+1.14%)
May 13, 2015 7.886 7.892 7.820 7.820 15,276 -0.02(-0.24%)
May 12, 2015 7.816 7.844 7.773 7.839 18,403 -0.07(-0.83%)
May 11, 2015 7.863 7.933 7.863 7.905 5,424 +0.00(+0.00%)
May 08, 2015 7.900 7.905 7.895 7.905 1,196 +0.06(+0.74%)
May 07, 2015 7.825 7.848 7.825 7.847 3,246 +0.01(+0.16%)
May 06, 2015 7.848 7.853 7.834 7.834 41,983 -0.04(-0.48%)
May 05, 2015 7.844 7.872 7.825 7.872 52,894 -0.03(-0.36%)
May 04, 2015 7.858 7.900 7.792 7.900 34,033 +0.08(+0.96%)
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.