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 31, 2011 7.053 7.091 7.009 7.088 85,226 +0.01(+0.19%)
Jan 28, 2011 7.215 7.215 6.926 7.074 151,678 -0.17(-2.38%)
Jan 27, 2011 7.298 7.298 7.208 7.246 92,494 -0.03(-0.38%)
Jan 26, 2011 7.263 7.308 7.212 7.274 83,313 +0.05(+0.72%)
Jan 25, 2011 7.294 7.312 7.198 7.222 48,565 -0.06(-0.85%)
Jan 24, 2011 7.329 7.336 7.256 7.284 54,352 -0.03(-0.38%)
Jan 21, 2011 7.263 7.315 7.263 7.312 18,876 +0.08(+1.10%)
Jan 20, 2011 7.374 7.436 7.191 7.232 50,104 -0.15(-2.01%)
Jan 19, 2011 7.420 7.420 7.353 7.380 32,047 -0.07(-0.99%)
Jan 18, 2011 7.429 7.458 7.322 7.454 117,198 -0.01(-0.12%)
Jan 14, 2011 7.508 7.508 7.415 7.463 57,715 -0.06(-0.78%)
Jan 13, 2011 7.542 7.542 7.489 7.522 48,786 -0.02(-0.32%)
Jan 12, 2011 7.511 7.546 7.349 7.546 106,364 +0.02(+0.32%)
Jan 11, 2011 7.618 7.622 7.429 7.522 113,795 -0.02(-0.23%)
Jan 10, 2011 7.732 7.732 7.539 7.539 73,922 -0.17(-2.23%)
Jan 07, 2011 7.759 7.787 7.680 7.711 149,126 -0.05(-0.62%)
Jan 06, 2011 7.715 7.811 7.711 7.759 60,299 +0.06(+0.72%)
Jan 05, 2011 7.690 7.756 7.677 7.704 72,604 +0.06(+0.73%)
Jan 04, 2011 7.542 7.656 7.515 7.648 126,330 +0.11(+1.45%)
Jan 03, 2011 7.353 7.566 7.353 7.539 78,731 +0.20(+2.72%)
Dec 31, 2010 7.263 7.346 7.260 7.339 61,721 +0.11(+1.57%)
Dec 30, 2010 7.174 7.267 7.143 7.225 59,793 +0.03(+0.43%)
Dec 29, 2010 7.212 7.256 7.191 7.194 60,307 -0.00(-0.05%)
Dec 28, 2010 7.267 7.274 7.184 7.198 68,237 -0.07(-0.95%)
Dec 27, 2010 7.343 7.377 7.256 7.267 67,108 -0.07(-0.89%)
Dec 23, 2010 7.336 7.363 7.323 7.332 28,194 -0.01(-0.19%)
Dec 22, 2010 7.429 7.450 7.346 7.346 54,756 -0.08(-1.11%)
Dec 21, 2010 7.491 7.541 7.429 7.429 83,618 -0.07(-0.96%)
Dec 20, 2010 7.555 7.569 7.501 7.501 49,378 -0.08(-1.03%)
Dec 17, 2010 7.630 7.654 7.552 7.579 112,328 -0.11(-1.41%)
Dec 16, 2010 7.630 7.730 7.628 7.687 68,036 +0.04(+0.53%)
Dec 15, 2010 7.535 7.647 7.535 7.647 89,720 +0.11(+1.44%)
Dec 14, 2010 7.565 7.620 7.538 7.538 142,790 -0.02(-0.31%)
Dec 13, 2010 7.525 7.593 7.513 7.562 39,834 +0.06(+0.86%)
Dec 10, 2010 7.416 7.535 7.416 7.498 71,954 +0.04(+0.59%)
Dec 09, 2010 7.626 7.626 7.454 7.454 107,917 -0.17(-2.27%)
Dec 08, 2010 7.626 7.626 7.589 7.626 77,833 +0.00(+0.00%)
Dec 07, 2010 7.596 7.626 7.586 7.626 220,801 +0.05(+0.72%)
Dec 06, 2010 7.552 7.572 7.494 7.572 67,932 +0.01(+0.07%)
Dec 03, 2010 7.525 7.589 7.525 7.567 53,597 +0.03(+0.42%)
Dec 02, 2010 7.521 7.593 7.521 7.535 45,322 +0.02(+0.27%)
Dec 01, 2010 7.457 7.528 7.457 7.515 63,950 +0.11(+1.46%)
Nov 30, 2010 7.413 7.498 7.393 7.406 91,573 -0.01(-0.07%)
Nov 29, 2010 7.477 7.477 7.379 7.411 91,346 -0.06(-0.84%)
Nov 26, 2010 7.491 7.491 7.474 7.474 16,497 -0.02(-0.32%)
Nov 24, 2010 7.460 7.498 7.498 7.498 39,214 +0.06(+0.87%)
Nov 23, 2010 7.416 7.443 7.352 7.433 63,905 -0.08(-1.00%)
Nov 22, 2010 7.484 7.511 7.450 7.508 39,672 +0.07(+0.87%)
Nov 19, 2010 7.481 7.494 7.430 7.443 85,271 -0.03(-0.45%)
Nov 18, 2010 7.457 7.555 7.457 7.477 72,526 +0.04(+0.55%)
Nov 17, 2010 7.457 7.501 7.382 7.437 66,410 -0.03(-0.42%)
Nov 16, 2010 7.725 7.725 7.420 7.468 99,739 -0.23(-3.01%)
Nov 15, 2010 7.722 7.796 7.694 7.700 84,858 -0.05(-0.59%)
Nov 12, 2010 7.925 7.925 7.735 7.745 123,114 -0.22(-2.81%)
Nov 11, 2010 7.901 7.989 7.779 7.969 162,518 -0.02(-0.30%)
Nov 10, 2010 8.111 8.111 7.928 7.992 199,508 -0.04(-0.51%)
Nov 09, 2010 8.145 8.203 8.003 8.033 307,096 -0.07(-0.82%)
Nov 08, 2010 7.982 8.169 7.921 8.099 164,920 +0.15(+1.92%)
Nov 05, 2010 7.986 7.999 7.874 7.947 355,232 -0.09(-1.07%)
Nov 04, 2010 7.677 8.135 7.674 8.033 396,162 +0.46(+6.03%)
Nov 03, 2010 7.572 7.586 7.521 7.577 97,258 +0.02(+0.28%)
Nov 02, 2010 7.498 7.555 7.484 7.555 449,514 +0.09(+1.23%)
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.