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, 2012 7.307 7.355 7.297 7.299 53,717 -0.01(-0.10%)
Jan 30, 2012 7.314 7.327 7.225 7.307 87,319 -0.00(-0.05%)
Jan 27, 2012 7.255 7.310 7.251 7.310 37,572 +0.06(+0.82%)
Jan 26, 2012 7.255 7.310 7.251 7.251 36,257 +0.02(+0.25%)
Jan 25, 2012 7.162 7.255 7.133 7.233 41,798 +0.06(+0.78%)
Jan 24, 2012 7.151 7.177 7.147 7.177 20,182 +0.02(+0.31%)
Jan 23, 2012 7.118 7.158 7.118 7.155 110,410 +0.06(+0.78%)
Jan 20, 2012 7.107 7.110 7.077 7.099 22,258 -0.00(-0.05%)
Jan 19, 2012 7.095 7.117 7.088 7.103 31,544 +0.03(+0.42%)
Jan 18, 2012 6.995 7.073 6.944 7.073 63,035 +0.13(+1.81%)
Jan 17, 2012 6.936 6.958 6.918 6.947 36,432 +0.08(+1.18%)
Jan 13, 2012 6.892 6.892 6.840 6.867 29,670 -0.04(-0.58%)
Jan 12, 2012 6.844 6.907 6.840 6.907 44,708 +0.03(+0.48%)
Jan 11, 2012 6.870 6.873 6.825 6.873 32,565 +0.05(+0.71%)
Jan 10, 2012 6.851 6.881 6.825 6.825 31,825 +0.05(+0.71%)
Jan 09, 2012 6.762 6.781 6.733 6.777 33,791 +0.01(+0.21%)
Jan 06, 2012 6.740 6.784 6.721 6.763 72,071 +0.02(+0.36%)
Jan 05, 2012 6.729 6.747 6.703 6.739 32,619 -0.01(-0.18%)
Jan 04, 2012 6.721 6.751 6.684 6.751 28,304 +0.15(+2.30%)
Dec 30, 2011 6.581 6.633 6.562 6.599 63,335 +0.01(+0.23%)
Dec 29, 2011 6.559 6.599 6.559 6.584 50,430 +0.01(+0.23%)
Dec 28, 2011 6.607 6.607 6.521 6.570 138,758 -0.05(-0.78%)
Dec 27, 2011 6.603 6.629 6.599 6.621 28,944 +0.01(+0.11%)
Dec 23, 2011 6.659 6.659 6.581 6.614 26,484 +0.03(+0.45%)
Dec 21, 2011 6.529 6.588 6.492 6.584 42,240 +0.02(+0.28%)
Dec 20, 2011 6.501 6.566 6.490 6.566 95,057 +0.16(+2.55%)
Dec 19, 2011 6.533 6.533 6.373 6.402 120,181 -0.12(-1.78%)
Dec 16, 2011 6.504 6.540 6.472 6.519 37,490 +0.05(+0.84%)
Dec 15, 2011 6.602 6.602 6.464 6.464 27,861 +0.00(+0.06%)
Dec 14, 2011 6.580 6.599 6.461 6.461 34,332 -0.12(-1.77%)
Dec 13, 2011 6.653 6.668 6.566 6.577 22,216 -0.09(-1.42%)
Dec 12, 2011 6.718 6.740 6.671 6.671 63,622 -0.07(-1.08%)
Dec 09, 2011 6.698 6.784 6.698 6.744 24,281 +0.05(+0.76%)
Dec 08, 2011 6.795 6.795 6.693 6.693 38,377 -0.11(-1.58%)
Dec 07, 2011 6.795 6.809 6.777 6.800 30,567 +0.01(+0.14%)
Dec 06, 2011 6.820 6.820 6.777 6.791 37,875 -0.04(-0.64%)
Dec 05, 2011 6.787 6.835 6.773 6.835 84,926 +0.08(+1.13%)
Dec 02, 2011 6.747 6.769 6.740 6.758 57,564 +0.07(+0.98%)
Dec 01, 2011 6.678 6.729 6.678 6.693 56,027 -0.03(-0.49%)
Nov 30, 2011 6.686 6.729 6.664 6.726 43,036 +0.20(+3.12%)
Nov 29, 2011 6.537 6.555 6.506 6.522 54,042 +0.01(+0.11%)
Nov 28, 2011 6.522 6.566 6.493 6.515 68,328 +0.09(+1.36%)
Nov 25, 2011 6.413 6.457 6.413 6.428 32,228 +0.01(+0.23%)
Nov 23, 2011 6.468 6.482 6.395 6.413 39,855 -0.12(-1.78%)
Nov 22, 2011 6.530 6.544 6.392 6.530 62,889 +0.01(+0.23%)
Nov 21, 2011 6.555 6.555 6.428 6.515 59,984 -0.12(-1.87%)
Nov 18, 2011 6.678 6.694 6.639 6.639 20,715 -0.01(-0.22%)
Nov 17, 2011 6.875 6.875 6.609 6.653 89,352 -0.17(-2.55%)
Nov 16, 2011 6.871 6.878 6.816 6.827 18,619 -0.05(-0.79%)
Nov 15, 2011 6.925 6.933 6.813 6.882 27,638 -0.02(-0.26%)
Nov 14, 2011 6.965 6.987 6.882 6.900 42,441 -0.06(-0.84%)
Nov 11, 2011 6.911 7.009 6.911 6.958 46,257 +0.11(+1.54%)
Nov 10, 2011 6.911 6.962 6.842 6.853 56,677 -0.03(-0.42%)
Nov 09, 2011 7.002 7.016 6.875 6.882 73,480 -0.19(-2.62%)
Nov 08, 2011 6.994 7.093 6.976 7.067 89,754 +0.10(+1.46%)
Nov 07, 2011 6.991 7.002 6.904 6.965 65,296 -0.00(-0.05%)
Nov 04, 2011 6.962 6.969 6.904 6.969 44,413 +0.01(+0.10%)
Nov 03, 2011 6.944 6.980 6.907 6.962 44,088 +0.04(+0.63%)
Nov 02, 2011 7.042 7.042 6.787 6.918 56,055 -0.02(-0.36%)
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.