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 (%)
Apr 30, 2008 5.878 6.068 5.878 5.943 97,316 +0.06(+1.09%)
Apr 29, 2008 5.895 5.904 5.878 5.878 58,346 -0.02(-0.27%)
Apr 28, 2008 5.904 5.930 5.895 5.895 48,258 +0.00(+0.05%)
Apr 25, 2008 5.891 5.898 5.875 5.891 56,595 +0.01(+0.16%)
Apr 24, 2008 5.914 5.917 5.866 5.882 97,714 -0.02(-0.27%)
Apr 23, 2008 5.872 5.904 5.872 5.898 59,403 +0.03(+0.44%)
Apr 22, 2008 5.888 5.901 5.827 5.872 76,034 -0.03(-0.44%)
Apr 21, 2008 5.840 5.898 5.840 5.898 61,596 +0.03(+0.44%)
Apr 18, 2008 5.843 5.882 5.827 5.872 84,756 +0.05(+0.94%)
Apr 17, 2008 5.756 5.840 5.756 5.817 60,737 -0.02(-0.33%)
Apr 16, 2008 5.766 5.843 5.766 5.837 95,199 +0.09(+1.62%)
Apr 15, 2008 5.708 5.776 5.702 5.743 53,318 +0.00(+0.06%)
Apr 14, 2008 5.695 5.772 5.682 5.740 51,931 +0.01(+0.17%)
Apr 11, 2008 5.776 5.801 5.727 5.731 66,046 -0.08(-1.33%)
Apr 10, 2008 5.798 5.827 5.750 5.808 28,608 +0.02(+0.33%)
Apr 09, 2008 5.856 5.856 5.769 5.788 53,486 -0.06(-0.99%)
Apr 08, 2008 5.830 5.869 5.830 5.846 32,962 -0.03(-0.49%)
Apr 07, 2008 5.821 5.911 5.821 5.875 70,278 +0.05(+0.88%)
Apr 04, 2008 5.788 5.856 5.788 5.824 33,273 +0.01(+0.22%)
Apr 03, 2008 5.772 5.821 5.747 5.811 60,327 +0.06(+1.06%)
Apr 02, 2008 5.692 5.782 5.692 5.750 48,510 +0.03(+0.45%)
Apr 01, 2008 5.647 5.727 5.647 5.724 84,271 +0.11(+1.89%)
Mar 31, 2008 5.631 5.650 5.618 5.618 72,144 -0.02(-0.29%)
Mar 28, 2008 5.647 5.666 5.631 5.634 31,096 -0.02(-0.28%)
Mar 27, 2008 5.657 5.698 5.631 5.650 46,644 +0.01(+0.15%)
Mar 26, 2008 5.689 5.689 5.631 5.641 52,242 -0.03(-0.55%)
Mar 25, 2008 5.631 5.686 5.624 5.673 91,890 +0.06(+1.09%)
Mar 24, 2008 5.563 5.628 5.557 5.612 106,972 +0.08(+1.39%)
Mar 21, 2008 5.515 5.542 5.457 5.534 43,224 +0.00(+0.00%)
Mar 20, 2008 5.515 5.542 5.457 5.534 43,224 +0.00(+0.00%)
Mar 19, 2008 5.602 5.640 5.534 5.534 44,468 -0.08(-1.49%)
Mar 18, 2008 5.554 5.618 5.554 5.618 49,132 -0.05(-0.84%)
Mar 17, 2008 5.724 5.740 5.663 5.666 37,626 -0.14(-2.39%)
Mar 14, 2008 5.821 5.833 5.734 5.804 23,011 -0.00(-0.06%)
Mar 13, 2008 5.795 5.814 5.766 5.808 54,919 -0.02(-0.28%)
Mar 12, 2008 5.846 5.891 5.824 5.824 48,821 +0.01(+0.11%)
Mar 11, 2008 5.808 5.821 5.772 5.817 67,467 +0.08(+1.46%)
Mar 10, 2008 5.724 5.759 5.718 5.734 91,113 -0.02(-0.39%)
Mar 07, 2008 5.837 5.843 5.747 5.756 86,448 -0.10(-1.65%)
Mar 06, 2008 5.869 5.888 5.843 5.853 67,168 -0.03(-0.55%)
Mar 05, 2008 5.856 5.930 5.856 5.885 86,448 +0.04(+0.72%)
Mar 04, 2008 5.975 5.975 5.801 5.843 63,437 -0.07(-1.14%)
Mar 03, 2008 5.930 5.940 5.888 5.911 57,528 -0.01(-0.11%)
Feb 29, 2008 6.014 6.017 5.917 5.917 37,937 -0.12(-1.92%)
Feb 28, 2008 5.981 6.055 5.981 6.033 54,730 +0.03(+0.48%)
Feb 27, 2008 5.949 6.020 5.943 6.004 51,620 +0.05(+0.92%)
Feb 26, 2008 5.968 5.978 5.914 5.949 82,947 +0.00(+0.00%)
Feb 25, 2008 5.968 5.968 5.946 5.949 51,620 -0.01(-0.16%)
Feb 22, 2008 5.885 5.968 5.885 5.959 59,341 +0.06(+1.04%)
Feb 21, 2008 5.933 5.962 5.885 5.898 64,991 +0.00(+0.00%)
Feb 20, 2008 5.907 5.907 5.872 5.898 52,553 -0.01(-0.22%)
Feb 19, 2008 5.917 5.946 5.907 5.911 29,541 +0.01(+0.16%)
Feb 18, 2008 5.853 5.911 5.814 5.901 0 +0.00(+0.00%)
Feb 15, 2008 5.853 5.911 5.814 5.901 80,229 +0.03(+0.55%)
Feb 14, 2008 5.949 6.004 5.734 5.869 191,244 -0.11(-1.83%)
Feb 13, 2008 5.933 5.991 5.932 5.978 63,126 +0.07(+1.20%)
Feb 12, 2008 5.804 5.946 5.804 5.907 121,963 +0.06(+0.99%)
Feb 11, 2008 5.808 5.850 5.792 5.850 64,164 +0.03(+0.52%)
Feb 08, 2008 5.821 5.905 5.814 5.820 67,790 -0.03(-0.57%)
Feb 07, 2008 5.824 5.853 5.778 5.853 56,906 -0.02(-0.30%)
Feb 06, 2008 5.853 5.891 5.837 5.870 64,680 +0.04(+0.69%)
Feb 05, 2008 5.901 5.901 5.821 5.830 116,923 -0.10(-1.68%)
Feb 04, 2008 5.952 5.972 5.920 5.930 119,843 -0.03(-0.49%)
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.