Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.104	6.136	6.078	6.116	288,576	+0.05(+0.79%)
Dec 28, 2006	6.052	6.068	6.014	6.068	164,500	+0.01(+0.16%)
Dec 27, 2006	5.978	6.065	5.978	6.059	198,707	+0.09(+1.56%)
Dec 26, 2006	5.972	5.991	5.956	5.965	205,548	-0.00(-0.05%)
Dec 22, 2006	5.968	5.978	5.933	5.968	159,525	-0.01(-0.11%)
Dec 21, 2006	5.949	5.997	5.946	5.975	231,980	+0.02(+0.32%)
Dec 20, 2006	5.997	6.004	5.940	5.956	216,432	-0.11(-1.75%)
Dec 19, 2006	6.078	6.087	6.049	6.062	146,464	-0.06(-1.00%)
Dec 18, 2006	6.110	6.129	6.078	6.123	174,140	+0.01(+0.21%)
Dec 15, 2006	6.142	6.142	6.049	6.110	172,586	-0.03(-0.52%)
Dec 14, 2006	6.133	6.142	6.110	6.142	159,525	+0.02(+0.26%)
Dec 13, 2006	6.097	6.152	6.046	6.126	256,235	+0.03(+0.47%)
Dec 12, 2006	6.049	6.097	6.030	6.097	159,525	+0.05(+0.85%)
Dec 11, 2006	6.049	6.088	6.033	6.046	113,502	+0.00(+0.00%)
Dec 08, 2006	6.081	6.081	6.030	6.046	122,520	-0.03(-0.53%)
Dec 07, 2006	6.046	6.097	6.046	6.078	113,502	+0.00(+0.00%)
Dec 06, 2006	6.078	6.107	6.046	6.078	172,275	-0.01(-0.16%)
Dec 05, 2006	6.065	6.104	6.014	6.087	162,946	+0.03(+0.48%)
Dec 04, 2006	6.010	6.059	6.010	6.059	251,260	+0.05(+0.86%)

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.