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 (%)
Feb 27, 2009 3.151 3.258 3.148 3.206 0 -0.06(-1.87%)
Feb 26, 2009 3.296 3.335 3.267 3.267 37,315 -0.03(-0.88%)
Feb 25, 2009 3.222 3.319 3.203 3.296 77,461 +0.01(+0.19%)
Feb 24, 2009 3.094 3.367 3.094 3.290 125,723 +0.17(+5.57%)
Feb 23, 2009 3.222 3.248 2.994 3.116 87,325 -0.11(-3.29%)
Feb 20, 2009 3.245 3.248 3.213 3.222 69,964 -0.11(-3.19%)
Feb 19, 2009 3.341 3.396 3.328 3.328 54,232 -0.02(-0.48%)
Feb 18, 2009 3.325 3.370 3.322 3.344 71,500 -0.03(-0.83%)
Feb 17, 2009 3.489 3.489 3.319 3.372 104,341 -0.18(-5.09%)
Feb 13, 2009 3.479 3.586 3.479 3.553 30,785 +0.06(+1.66%)
Feb 12, 2009 3.457 3.505 3.447 3.496 43,445 -0.03(-0.82%)
Feb 11, 2009 3.598 3.598 3.434 3.525 68,462 -0.08(-2.14%)
Feb 10, 2009 3.624 3.682 3.586 3.602 76,730 -0.11(-3.03%)
Feb 09, 2009 3.714 3.727 3.637 3.714 45,789 -0.04(-1.03%)
Feb 06, 2009 3.656 3.779 3.656 3.753 66,537 +0.09(+2.51%)
Feb 05, 2009 3.576 3.661 3.534 3.661 40,969 +0.03(+0.74%)
Feb 04, 2009 3.537 3.676 3.531 3.634 65,794 +0.06(+1.62%)
Feb 03, 2009 3.560 3.594 3.489 3.576 56,996 +0.00(+0.09%)
Feb 02, 2009 3.505 3.579 3.422 3.573 44,589 -0.03(-0.71%)
Jan 30, 2009 3.560 3.598 3.460 3.598 0 +0.00(+0.09%)
Jan 29, 2009 3.579 3.624 3.563 3.595 53,215 -0.04(-1.06%)
Jan 28, 2009 3.521 3.637 3.521 3.634 54,325 +0.09(+2.45%)
Jan 27, 2009 3.502 3.586 3.502 3.547 21,870 +0.01(+0.27%)
Jan 26, 2009 3.515 3.615 3.499 3.537 90,711 +0.00(+0.00%)
Jan 23, 2009 3.409 3.550 3.402 3.537 60,445 -0.00(-0.09%)
Jan 22, 2009 3.473 3.579 3.431 3.541 59,948 +0.02(+0.46%)
Jan 21, 2009 3.422 3.525 3.412 3.525 53,299 +0.07(+2.05%)
Jan 20, 2009 3.479 3.489 3.444 3.454 32,001 -0.11(-3.16%)
Jan 16, 2009 3.537 3.566 3.489 3.566 55,330 +0.04(+1.19%)
Jan 15, 2009 3.457 3.525 3.386 3.525 85,067 +0.00(+0.06%)
Jan 14, 2009 3.557 3.557 3.512 3.522 47,605 -0.11(-2.92%)
Jan 13, 2009 3.576 3.628 3.576 3.628 38,164 +0.02(+0.47%)
Jan 12, 2009 3.602 3.624 3.570 3.611 48,821 -0.04(-1.06%)
Jan 09, 2009 3.676 3.714 3.634 3.650 37,306 -0.06(-1.73%)
Jan 08, 2009 3.689 3.714 3.605 3.714 84,965 +0.01(+0.26%)
Jan 07, 2009 3.827 3.856 3.672 3.705 215,123 -0.19(-4.79%)
Jan 06, 2009 3.769 3.891 3.769 3.891 208,235 +0.13(+3.42%)
Jan 05, 2009 3.531 3.775 3.531 3.762 119,519 +0.17(+4.65%)
Jan 02, 2009 3.299 3.627 3.299 3.595 0 +0.30(+9.07%)
Jan 01, 2009 3.235 3.328 3.235 3.296 0 +0.00(+0.00%)
Dec 31, 2008 3.235 3.328 3.235 3.296 73,005 +0.06(+1.89%)
Dec 30, 2008 3.171 3.251 3.171 3.235 74,339 +0.04(+1.21%)
Dec 29, 2008 3.151 3.229 3.151 3.196 52,913 -0.01(-0.40%)
Dec 26, 2008 3.168 3.213 3.161 3.209 55,233 +0.02(+0.60%)
Dec 24, 2008 3.155 3.190 3.148 3.190 25,433 +0.04(+1.12%)
Dec 23, 2008 3.142 3.216 3.135 3.155 62,392 -0.01(-0.41%)
Dec 22, 2008 3.151 3.229 3.135 3.168 98,290 -0.03(-0.81%)
Dec 19, 2008 3.171 3.296 3.158 3.193 180,748 -0.09(-2.65%)
Dec 18, 2008 3.190 3.306 3.135 3.280 65,113 +0.05(+1.69%)
Dec 17, 2008 3.196 3.245 3.164 3.225 69,917 -0.03(-1.05%)
Dec 16, 2008 3.145 3.296 3.123 3.260 103,993 +0.09(+2.81%)
Dec 15, 2008 3.200 3.299 3.013 3.171 87,925 -0.06(-1.79%)
Dec 12, 2008 3.039 3.232 3.039 3.229 56,291 +0.04(+1.11%)
Dec 11, 2008 3.129 3.242 3.129 3.193 75,051 -0.01(-0.20%)
Dec 10, 2008 3.184 3.200 3.145 3.200 67,168 +0.06(+1.95%)
Dec 09, 2008 3.103 3.161 3.103 3.139 27,986 -0.03(-0.81%)
Dec 08, 2008 3.103 3.219 3.103 3.164 56,726 +0.08(+2.50%)
Dec 05, 2008 3.029 3.116 2.955 3.087 150,230 -0.02(-0.62%)
Dec 04, 2008 3.087 3.148 3.058 3.106 49,754 -0.06(-2.03%)
Dec 03, 2008 3.171 3.180 2.952 3.171 47,133 +0.11(+3.57%)
Dec 02, 2008 2.981 3.097 2.981 3.061 27,716 +0.08(+2.59%)
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.