Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2007 6.104 6.110 6.062 6.110 120,032 +0.03(+0.42%)
Feb 27, 2007 6.174 6.174 6.030 6.084 191,555 -0.13(-2.02%)
Feb 26, 2007 6.190 6.216 6.171 6.210 156,415 +0.04(+0.57%)
Feb 23, 2007 6.165 6.190 6.142 6.174 142,111 +0.01(+0.16%)
Feb 22, 2007 6.171 6.178 6.149 6.165 135,270 -0.01(-0.10%)
Feb 21, 2007 6.174 6.187 6.161 6.171 158,903 -0.00(-0.05%)
Feb 20, 2007 6.184 6.187 6.161 6.174 225,139 +0.00(+0.00%)
Feb 16, 2007 6.126 6.190 6.120 6.174 249,083 +0.05(+0.89%)
Feb 15, 2007 6.139 6.152 6.113 6.120 142,111 -0.03(-0.47%)
Feb 14, 2007 6.110 6.152 6.104 6.149 111,947 +0.05(+0.79%)
Feb 13, 2007 6.152 6.155 6.084 6.100 139,312 -0.03(-0.42%)
Feb 12, 2007 6.181 6.187 6.091 6.126 112,880 -0.05(-0.78%)
Feb 09, 2007 6.149 6.181 6.149 6.174 102,307 +0.01(+0.10%)
Feb 08, 2007 6.142 6.168 6.129 6.168 107,283 +0.03(+0.47%)
Feb 07, 2007 6.110 6.139 6.084 6.139 125,008 +0.03(+0.47%)
Feb 06, 2007 6.081 6.110 6.039 6.110 246,595 +0.06(+1.01%)
Feb 05, 2007 6.062 6.110 6.046 6.049 115,368 -0.05(-0.84%)
Feb 02, 2007 6.100 6.104 6.068 6.100 87,070 -0.00(-0.05%)
Feb 01, 2007 6.075 6.110 6.065 6.104 152,684 +0.04(+0.64%)
Jan 31, 2007 6.033 6.087 6.033 6.065 117,234 -0.01(-0.11%)
Jan 30, 2007 6.059 6.091 6.036 6.071 94,222 +0.02(+0.32%)
Jan 29, 2007 6.042 6.052 6.014 6.052 82,405 +0.01(+0.21%)
Jan 26, 2007 6.052 6.062 6.017 6.039 137,757 -0.01(-0.21%)
Jan 25, 2007 6.055 6.078 6.023 6.052 130,294 -0.03(-0.48%)
Jan 24, 2007 6.075 6.100 6.049 6.081 238,199 +0.01(+0.11%)
Jan 23, 2007 6.075 6.078 6.023 6.075 146,464 +0.00(+0.05%)
Jan 22, 2007 6.075 6.100 6.065 6.071 115,990 +0.01(+0.16%)
Jan 19, 2007 6.078 6.078 6.030 6.062 60,949 +0.02(+0.37%)
Jan 18, 2007 6.091 6.094 6.014 6.039 59,083 -0.05(-0.84%)
Jan 17, 2007 6.104 6.104 6.059 6.091 72,455 +0.00(+0.05%)
Jan 16, 2007 6.030 6.094 6.030 6.087 103,862 +0.04(+0.64%)
Jan 12, 2007 6.042 6.068 6.026 6.049 89,247 +0.02(+0.32%)
Jan 11, 2007 6.030 6.049 6.030 6.030 84,271 +0.00(+0.05%)
Jan 10, 2007 5.997 6.046 5.985 6.026 108,838 -0.04(-0.58%)
Jan 09, 2007 6.084 6.100 5.975 6.062 112,258 -0.02(-0.32%)
Jan 08, 2007 6.042 6.110 6.010 6.081 118,167 +0.04(+0.59%)
Jan 05, 2007 6.100 6.107 6.033 6.046 93,289 -0.07(-1.21%)
Jan 04, 2007 6.094 6.161 6.078 6.120 194,353 +0.01(+0.16%)
Jan 03, 2007 6.123 6.145 6.100 6.110 224,517 -0.01(-0.11%)
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.