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 (%)
Jan 29, 2010 5.522 5.539 5.451 5.480 124,958 -0.15(-2.74%)
Jan 28, 2010 5.599 5.653 5.486 5.634 111,098 +0.04(+0.63%)
Jan 27, 2010 5.666 5.679 5.589 5.599 82,175 -0.06(-1.08%)
Jan 26, 2010 5.669 5.708 5.660 5.660 77,200 -0.05(-0.85%)
Jan 25, 2010 5.737 5.766 5.692 5.708 81,780 +0.00(+0.00%)
Jan 22, 2010 5.798 5.804 5.708 5.708 95,482 -0.09(-1.61%)
Jan 21, 2010 5.878 5.878 5.788 5.801 56,990 -0.06(-1.10%)
Jan 20, 2010 5.878 5.885 5.833 5.866 65,660 -0.02(-0.38%)
Jan 19, 2010 5.891 5.917 5.859 5.888 82,573 +0.01(+0.16%)
Jan 15, 2010 5.940 5.878 5.878 5.878 46,644 -0.04(-0.71%)
Jan 14, 2010 5.917 5.965 5.911 5.920 55,121 -0.02(-0.27%)
Jan 13, 2010 5.936 5.956 5.920 5.936 53,983 -0.03(-0.43%)
Jan 12, 2010 5.946 5.975 5.943 5.962 56,978 -0.01(-0.22%)
Jan 11, 2010 6.055 6.055 5.965 5.975 92,409 +0.01(+0.16%)
Jan 08, 2010 5.930 5.965 5.930 5.965 98,106 +0.02(+0.38%)
Jan 07, 2010 5.891 5.956 5.891 5.943 48,635 +0.03(+0.43%)
Jan 06, 2010 5.940 5.962 5.885 5.917 149,220 +0.00(+0.06%)
Jan 05, 2010 5.827 5.943 5.827 5.914 54,375 +0.06(+0.99%)
Jan 04, 2010 5.788 5.872 5.788 5.856 64,195 +0.05(+0.94%)
Dec 31, 2009 5.759 5.801 5.801 5.801 61,882 +0.04(+0.78%)
Dec 30, 2009 5.756 5.788 5.737 5.756 49,418 -0.03(-0.56%)
Dec 29, 2009 5.833 5.833 5.769 5.789 64,525 -0.01(-0.16%)
Dec 28, 2009 5.792 5.821 5.788 5.798 33,677 +0.01(+0.11%)
Dec 24, 2009 5.756 5.808 5.724 5.792 50,233 +0.03(+0.50%)
Dec 23, 2009 5.766 5.788 5.763 5.763 32,436 +0.01(+0.17%)
Dec 22, 2009 5.711 5.878 5.711 5.753 97,120 +0.00(+0.06%)
Dec 21, 2009 5.689 5.769 5.682 5.750 80,885 -0.10(-1.76%)
Dec 18, 2009 5.872 5.878 5.853 5.853 89,511 -0.01(-0.22%)
Dec 17, 2009 5.885 5.891 5.866 5.866 158,828 -0.05(-0.81%)
Dec 16, 2009 5.907 5.933 5.882 5.914 102,338 +0.01(+0.22%)
Dec 15, 2009 5.882 5.911 5.882 5.901 37,452 +0.01(+0.16%)
Dec 14, 2009 5.833 5.891 5.833 5.891 57,677 +0.07(+1.16%)
Dec 11, 2009 5.824 5.853 5.811 5.824 76,024 -0.02(-0.33%)
Dec 10, 2009 5.824 5.856 5.814 5.843 69,821 +0.03(+0.44%)
Dec 09, 2009 5.776 5.817 5.766 5.817 46,340 +0.03(+0.50%)
Dec 08, 2009 5.817 5.830 5.776 5.788 35,083 -0.04(-0.66%)
Dec 07, 2009 5.914 5.914 5.827 5.827 95,099 -0.09(-1.52%)
Dec 04, 2009 5.930 5.933 5.898 5.917 58,573 +0.02(+0.33%)
Dec 03, 2009 5.949 5.952 5.882 5.898 65,996 -0.03(-0.49%)
Dec 02, 2009 5.869 5.934 5.869 5.927 96,212 +0.06(+1.10%)
Dec 01, 2009 5.843 5.891 5.843 5.862 96,626 +0.02(+0.33%)
Nov 30, 2009 5.850 5.866 5.824 5.843 79,342 +0.00(+0.00%)
Nov 27, 2009 5.843 5.878 5.821 5.843 66,378 -0.08(-1.41%)
Nov 25, 2009 5.888 5.930 5.875 5.927 392,734 +0.04(+0.71%)
Nov 24, 2009 5.898 5.901 5.859 5.885 262,875 +0.00(+0.00%)
Nov 23, 2009 5.853 5.943 5.853 5.885 118,058 +0.06(+0.99%)
Nov 20, 2009 5.827 5.843 5.804 5.827 246,627 -0.01(-0.22%)
Nov 19, 2009 5.837 5.853 5.788 5.840 204,867 -0.01(-0.11%)
Nov 18, 2009 5.804 5.846 5.769 5.846 282,422 +0.05(+0.78%)
Nov 17, 2009 5.782 5.801 5.740 5.801 431,667 +0.03(+0.50%)
Nov 16, 2009 5.788 5.811 5.727 5.772 374,054 +0.03(+0.50%)
Nov 13, 2009 5.695 5.788 5.647 5.743 667,435 +0.07(+1.19%)
Nov 12, 2009 5.759 5.788 5.650 5.676 815,713 -0.09(-1.56%)
Nov 11, 2009 5.792 5.843 5.737 5.766 575,271 +0.01(+0.22%)
Nov 10, 2009 5.759 5.811 5.698 5.753 119,948 -0.03(-0.50%)
Nov 09, 2009 5.663 5.859 5.663 5.782 357,812 +0.10(+1.81%)
Nov 06, 2009 5.708 5.709 5.605 5.679 389,991 -0.04(-0.73%)
Nov 05, 2009 5.747 5.756 5.666 5.721 90,491 +0.02(+0.34%)
Nov 04, 2009 5.653 5.740 5.636 5.702 131,218 +0.07(+1.20%)
Nov 03, 2009 5.592 5.657 5.563 5.634 258,300 +0.03(+0.57%)
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.