First Trust/Aberdern Emerging Opportunity Fund (NY: FEO )

15.18 USD +0.02 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 15.17 15.27 14.71 15.16 21,462 -0.01(-0.07%)
Jun 22, 2021 15.11 15.22 15.11 15.17 30,852 -0.39(-2.51%)
Jun 21, 2021 15.55 15.60 15.35 15.56 38,438 +0.06(+0.39%)
Jun 18, 2021 15.50 15.57 15.50 15.50 23,967 -0.09(-0.58%)
Jun 17, 2021 15.68 15.73 15.50 15.59 10,633 -0.05(-0.32%)
Jun 16, 2021 15.76 15.81 15.64 15.64 8,384 -0.10(-0.64%)
Jun 15, 2021 15.69 15.77 15.62 15.74 13,355 -0.01(-0.05%)
Jun 14, 2021 15.78 15.84 15.56 15.75 28,342 -0.04(-0.28%)
Jun 11, 2021 15.78 15.88 15.76 15.79 12,773 +0.02(+0.14%)
Jun 10, 2021 15.85 15.88 15.77 15.77 2,914 -0.07(-0.41%)
Jun 09, 2021 15.83 15.86 15.80 15.84 5,670 +0.09(+0.57%)
Jun 08, 2021 15.67 15.76 15.65 15.74 8,188 +0.01(+0.10%)
Jun 07, 2021 15.60 15.75 15.56 15.73 25,885 +0.09(+0.58%)
Jun 04, 2021 15.55 15.64 15.55 15.64 12,167 +0.09(+0.58%)
Jun 03, 2021 15.42 15.55 15.40 15.55 38,740 +0.05(+0.32%)
Jun 02, 2021 15.52 15.52 15.49 15.50 8,430 -0.03(-0.19%)
Jun 01, 2021 15.53 15.53 15.41 15.53 15,954 +0.16(+1.04%)
May 28, 2021 15.44 15.44 15.31 15.37 2,564 +0.10(+0.65%)
May 27, 2021 15.22 15.41 15.22 15.27 10,407 +0.11(+0.73%)
May 26, 2021 15.16 15.16 15.06 15.16 5,614 +0.09(+0.60%)
May 25, 2021 15.18 15.18 15.04 15.07 9,958 -0.02(-0.16%)
May 24, 2021 15.08 15.14 15.06 15.09 16,945 +0.06(+0.43%)
May 21, 2021 15.08 15.10 15.03 15.03 3,613 -0.05(-0.33%)
May 20, 2021 15.05 15.08 15.05 15.08 7,028 +0.05(+0.33%)
May 19, 2021 15.04 15.04 14.98 15.03 4,352 -0.03(-0.20%)
May 18, 2021 15.07 15.07 15.02 15.06 7,049 +0.05(+0.33%)
May 17, 2021 15.04 15.05 14.91 15.01 20,592 +0.01(+0.07%)
May 14, 2021 14.92 15.03 14.83 15.00 16,712 +0.18(+1.21%)
May 13, 2021 14.85 14.87 14.82 14.82 3,484 +0.02(+0.17%)
May 12, 2021 14.94 14.95 14.74 14.80 13,329 -0.23(-1.56%)
May 11, 2021 15.04 15.04 14.89 15.03 10,211 -0.02(-0.13%)
May 10, 2021 15.12 15.16 15.04 15.05 13,546 -0.04(-0.23%)
May 07, 2021 15.01 15.14 15.01 15.09 7,822 +0.09(+0.60%)
May 06, 2021 14.97 15.09 14.97 14.99 6,050 +0.04(+0.30%)
May 05, 2021 14.98 15.46 14.83 14.95 10,760 +0.14(+0.95%)
May 04, 2021 15.00 15.04 14.81 14.81 7,880 -0.19(-1.27%)
May 03, 2021 14.89 15.00 14.89 15.00 18,057 +0.10(+0.67%)
Apr 30, 2021 14.88 14.94 14.87 14.90 6,200 -0.09(-0.60%)
Apr 29, 2021 14.97 15.02 14.97 14.99 12,212 +0.04(+0.27%)
Apr 28, 2021 14.95 15.00 14.92 14.95 6,339 +0.04(+0.27%)
Apr 27, 2021 14.85 14.98 14.83 14.91 24,992 +0.07(+0.47%)
Apr 26, 2021 14.64 14.95 14.64 14.84 22,868 +0.28(+1.92%)
Apr 23, 2021 14.36 14.56 14.35 14.56 15,600 +0.21(+1.46%)
Apr 22, 2021 14.23 14.35 14.20 14.35 31,247 +0.17(+1.20%)
Apr 21, 2021 14.17 14.18 14.10 14.18 6,062 -0.01(-0.07%)
Apr 20, 2021 14.27 14.27 14.08 14.19 12,798 -0.11(-0.77%)
Apr 19, 2021 14.36 14.54 14.28 14.30 10,584 -0.05(-0.35%)
Apr 16, 2021 14.39 14.39 14.30 14.35 14,100 +0.01(+0.10%)
Apr 15, 2021 14.33 14.39 14.33 14.34 28,415 +0.12(+0.81%)
Apr 14, 2021 14.12 14.26 14.12 14.22 21,820 +0.12(+0.85%)
Apr 13, 2021 14.11 14.20 14.08 14.10 13,409 -0.01(-0.07%)
Apr 12, 2021 14.13 14.29 14.00 14.11 43,833 -0.27(-1.86%)
Apr 09, 2021 14.46 14.51 14.37 14.38 4,500 -0.09(-0.65%)
Apr 08, 2021 14.72 14.72 14.47 14.47 12,961 -0.16(-1.09%)
Apr 07, 2021 14.75 14.81 14.55 14.63 9,059 -0.12(-0.81%)
Apr 06, 2021 14.79 14.83 14.70 14.75 17,228 -0.10(-0.67%)
Apr 05, 2021 14.75 14.87 14.73 14.85 18,000 +0.15(+1.02%)
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.