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 (%)
Feb 28, 2018 10.20 10.20 10.04 10.09 17,706 -0.10(-1.02%)
Feb 27, 2018 10.26 10.26 10.13 10.20 18,956 -0.09(-0.89%)
Feb 26, 2018 10.25 10.29 10.18 10.29 17,229 +0.04(+0.42%)
Feb 23, 2018 10.15 10.29 10.13 10.25 22,420 +0.12(+1.14%)
Feb 22, 2018 10.22 10.22 10.12 10.13 33,587 -0.04(-0.37%)
Feb 21, 2018 10.16 10.21 10.16 10.17 24,533 -0.04(-0.35%)
Feb 20, 2018 10.20 10.23 10.06 10.20 29,247 +0.04(+0.42%)
Feb 16, 2018 10.16 10.16 10.16 0 -0.09(-0.83%)
Feb 15, 2018 10.06 10.25 9.899 10.25 32,178 +0.27(+2.75%)
Feb 14, 2018 9.880 9.994 9.795 9.971 20,614 +0.12(+1.23%)
Feb 13, 2018 9.844 9.893 9.747 9.850 32,585 +0.01(+0.12%)
Feb 12, 2018 10.05 10.05 9.789 9.838 40,223 -0.01(-0.12%)
Feb 09, 2018 9.911 10.10 9.734 9.850 48,664 +0.00(+0.00%)
Feb 08, 2018 10.11 10.11 9.850 9.850 28,691 -0.11(-1.09%)
Feb 07, 2018 10.08 10.17 9.783 9.959 64,566 -0.07(-0.67%)
Feb 06, 2018 9.801 10.28 9.655 10.03 79,768 +0.29(+2.93%)
Feb 05, 2018 10.18 10.18 9.485 9.741 67,390 -0.46(-4.47%)
Feb 02, 2018 10.49 10.49 10.19 10.20 39,666 -0.26(-2.50%)
Feb 01, 2018 10.47 10.59 10.42 10.46 47,036 +0.05(+0.53%)
Jan 31, 2018 10.44 10.47 10.37 10.40 41,299 +0.04(+0.41%)
Jan 30, 2018 10.51 10.51 10.28 10.36 41,057 -0.15(-1.39%)
Jan 29, 2018 10.55 10.58 10.51 10.51 12,586 -0.04(-0.40%)
Jan 26, 2018 10.54 10.57 10.52 10.55 20,283 -0.03(-0.32%)
Jan 25, 2018 10.59 10.59 10.54 10.58 23,068 +0.05(+0.49%)
Jan 24, 2018 10.46 10.58 10.42 10.53 49,195 +0.10(+0.93%)
Jan 23, 2018 10.40 10.45 10.40 10.43 20,033 +0.05(+0.45%)
Jan 22, 2018 10.32 10.39 10.32 10.39 23,508 +0.01(+0.14%)
Jan 19, 2018 10.35 10.37 10.31 10.37 26,000 +0.10(+0.95%)
Jan 18, 2018 10.29 10.34 10.26 10.28 30,921 -0.05(-0.53%)
Jan 17, 2018 10.27 10.28 10.21 10.33 26,561 +0.11(+1.07%)
Jan 16, 2018 10.13 10.26 10.13 10.22 25,359 +0.05(+0.48%)
Jan 12, 2018 10.17 10.17 10.17 0 +0.04(+0.42%)
Jan 11, 2018 10.15 10.18 10.09 10.13 65,508 +0.01(+0.09%)
Jan 10, 2018 10.18 10.18 10.03 10.12 48,060 -0.08(-0.83%)
Jan 09, 2018 10.15 10.23 10.14 10.21 69,813 +0.01(+0.09%)
Jan 08, 2018 10.12 10.25 10.12 10.20 61,336 +0.07(+0.72%)
Jan 05, 2018 9.984 10.12 9.963 10.12 41,031 +0.15(+1.52%)
Jan 04, 2018 9.984 10.04 9.935 9.972 39,830 +0.05(+0.55%)
Jan 03, 2018 9.941 10.01 9.917 9.917 24,382 +0.00(+0.00%)
Jan 02, 2018 9.826 9.929 9.826 9.917 34,220 -0.01(-0.06%)
Dec 29, 2017 9.923 9.923 9.923 0 +0.09(+0.87%)
Dec 28, 2017 9.832 9.838 9.777 9.838 26,974 +0.09(+0.94%)
Dec 27, 2017 9.668 9.753 9.668 9.747 30,750 +0.08(+0.82%)
Dec 26, 2017 9.522 9.710 9.522 9.668 26,803 -0.04(-0.44%)
Dec 22, 2017 9.765 9.765 9.704 9.710 39,361 -0.05(-0.50%)
Dec 21, 2017 9.711 9.771 9.687 9.759 37,563 +0.06(+0.62%)
Dec 20, 2017 9.699 9.738 9.664 9.699 45,404 +0.07(+0.74%)
Dec 19, 2017 9.622 9.664 9.622 9.628 10,627 +0.01(+0.12%)
Dec 18, 2017 9.664 9.670 9.604 9.616 18,223 -0.06(-0.66%)
Dec 15, 2017 9.556 9.622 9.556 9.680 15,403 +0.11(+1.12%)
Dec 14, 2017 9.610 9.652 9.568 9.573 16,926 -0.02(-0.20%)
Dec 13, 2017 9.485 9.595 9.485 9.593 20,957 +0.10(+1.07%)
Dec 12, 2017 9.515 9.521 9.485 9.491 15,644 -0.07(-0.75%)
Dec 11, 2017 9.509 9.562 9.509 9.562 36,101 +0.08(+0.82%)
Dec 08, 2017 9.515 9.527 9.485 9.485 21,761 -0.02(-0.19%)
Dec 07, 2017 9.455 9.503 9.455 9.503 16,185 -0.02(-0.19%)
Dec 06, 2017 9.533 9.533 9.485 9.521 28,233 -0.03(-0.35%)
Dec 05, 2017 9.521 9.592 9.507 9.554 22,251 +0.08(+0.80%)
Dec 04, 2017 9.318 9.521 9.289 9.478 59,173 +0.01(+0.05%)
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.