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 (%)
Oct 29, 2010 7.426 7.477 7.426 7.477 268,610 +0.02(+0.23%)
Oct 28, 2010 7.515 7.515 7.440 7.460 214,516 -0.02(-0.27%)
Oct 27, 2010 7.440 7.504 7.416 7.481 57,205 -0.11(-1.47%)
Oct 25, 2010 7.515 7.593 7.515 7.593 91,443 +0.10(+1.33%)
Oct 22, 2010 7.525 7.525 7.477 7.493 254,976 -0.03(-0.42%)
Oct 21, 2010 7.593 7.593 7.484 7.525 58,087 -0.01(-0.13%)
Oct 20, 2010 7.582 7.582 7.494 7.535 92,983 -0.00(-0.04%)
Oct 19, 2010 7.504 7.589 7.504 7.538 240,384 -0.05(-0.71%)
Oct 18, 2010 7.559 7.620 7.527 7.593 209,082 +0.01(+0.09%)
Oct 15, 2010 7.555 7.626 7.521 7.586 158,308 +0.06(+0.73%)
Oct 14, 2010 7.660 7.660 7.501 7.530 234,248 -0.14(-1.76%)
Oct 13, 2010 7.677 7.731 7.654 7.666 202,105 +0.07(+0.89%)
Oct 12, 2010 7.640 7.660 7.572 7.598 162,297 -0.04(-0.51%)
Oct 11, 2010 7.613 7.660 7.582 7.637 422,856 +0.06(+0.78%)
Oct 08, 2010 7.578 7.596 7.471 7.578 157,957 +0.09(+1.21%)
Oct 07, 2010 7.538 7.538 7.440 7.487 79,152 -0.01(-0.09%)
Oct 06, 2010 7.535 7.535 7.491 7.494 176,847 -0.04(-0.47%)
Oct 05, 2010 7.457 7.542 7.457 7.529 114,671 +0.09(+1.15%)
Oct 04, 2010 7.447 7.487 7.430 7.443 160,709 -0.04(-0.48%)
Oct 01, 2010 7.479 7.504 7.379 7.479 82,557 +0.11(+1.54%)
Sep 30, 2010 7.294 7.420 7.294 7.365 78,960 +0.01(+0.14%)
Sep 29, 2010 7.325 7.362 7.315 7.355 89,006 +0.05(+0.74%)
Sep 28, 2010 7.271 7.304 7.250 7.301 168,643 +0.03(+0.42%)
Sep 27, 2010 7.203 7.287 7.203 7.271 102,486 +0.05(+0.70%)
Sep 24, 2010 7.311 7.325 7.220 7.220 314,640 -0.02(-0.23%)
Sep 23, 2010 7.206 7.281 7.206 7.237 489,526 -0.03(-0.42%)
Sep 22, 2010 7.250 7.315 7.250 7.267 347,243 -0.01(-0.08%)
Sep 21, 2010 7.254 7.321 7.223 7.273 215,136 +0.03(+0.46%)
Sep 20, 2010 7.177 7.330 7.177 7.240 111,926 +0.04(+0.56%)
Sep 17, 2010 7.200 7.230 7.165 7.200 55,003 +0.03(+0.47%)
Sep 15, 2010 7.130 7.173 7.083 7.167 231,252 +0.06(+0.80%)
Sep 14, 2010 7.053 7.130 7.053 7.110 106,912 +0.01(+0.19%)
Sep 13, 2010 7.127 7.150 7.075 7.097 102,603 +0.04(+0.59%)
Sep 10, 2010 7.103 7.120 7.053 7.055 88,501 -0.02(-0.21%)
Sep 09, 2010 7.043 7.103 7.032 7.070 171,502 +0.03(+0.38%)
Sep 08, 2010 6.850 7.097 6.843 7.043 227,891 -0.01(-0.09%)
Sep 07, 2010 6.943 7.050 6.880 7.050 158,665 +0.05(+0.71%)
Sep 03, 2010 6.923 7.000 6.880 7.000 83,265 +0.13(+1.84%)
Sep 02, 2010 6.806 6.920 6.786 6.873 107,455 +0.11(+1.58%)
Sep 01, 2010 6.700 6.766 6.683 6.766 59,606 +0.09(+1.34%)
Aug 31, 2010 6.690 6.703 6.660 6.677 67,708 -0.01(-0.14%)
Aug 30, 2010 6.700 6.743 6.676 6.686 97,481 -0.01(-0.20%)
Aug 27, 2010 6.700 6.706 6.660 6.700 45,189 +0.04(+0.60%)
Aug 26, 2010 6.763 6.763 6.660 6.660 66,470 -0.07(-0.98%)
Aug 25, 2010 6.746 6.746 6.676 6.726 72,185 -0.03(-0.45%)
Aug 24, 2010 6.746 6.776 6.719 6.756 59,177 -0.01(-0.15%)
Aug 23, 2010 6.810 6.833 6.766 6.766 56,610 -0.02(-0.25%)
Aug 20, 2010 6.723 6.783 6.716 6.783 45,806 +0.02(+0.30%)
Aug 19, 2010 6.736 6.766 6.693 6.763 78,653 +0.01(+0.10%)
Aug 18, 2010 6.713 6.776 6.678 6.756 83,208 +0.07(+1.10%)
Aug 17, 2010 6.723 6.770 6.683 6.683 73,639 +0.00(+0.00%)
Aug 16, 2010 6.670 6.720 6.670 6.683 42,844 +0.01(+0.15%)
Aug 13, 2010 6.673 6.680 6.620 6.673 52,679 +0.07(+1.06%)
Aug 12, 2010 6.373 6.670 6.370 6.603 87,178 +0.03(+0.41%)
Aug 11, 2010 6.850 6.850 6.519 6.576 339,994 -0.27(-3.95%)
Aug 10, 2010 7.203 7.203 6.800 6.846 344,204 -0.34(-4.69%)
Aug 09, 2010 7.090 7.303 7.040 7.183 249,295 +0.07(+1.03%)
Aug 06, 2010 7.110 7.110 6.953 7.110 107,818 +0.13(+1.91%)
Aug 05, 2010 6.983 7.013 6.943 6.977 117,038 -0.02(-0.23%)
Aug 04, 2010 6.970 7.013 6.903 6.993 95,916 +0.03(+0.42%)
Aug 03, 2010 6.950 6.967 6.867 6.963 106,156 +0.03(+0.43%)
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.