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 (%)
May 31, 2007 6.223 6.251 6.219 6.251 92,356 +0.04(+0.62%)
May 30, 2007 6.178 6.219 6.165 6.213 143,666 +0.00(+0.05%)
May 29, 2007 6.226 6.242 6.145 6.210 163,257 -0.01(-0.16%)
May 25, 2007 6.174 6.219 6.152 6.219 101,063 +0.02(+0.36%)
May 24, 2007 6.239 6.242 6.139 6.197 126,874 -0.05(-0.72%)
May 23, 2007 6.255 6.277 6.216 6.242 189,378 -0.01(-0.21%)
May 22, 2007 6.287 6.287 6.226 6.255 129,983 -0.02(-0.36%)
May 21, 2007 6.306 6.309 6.258 6.277 123,453 -0.02(-0.36%)
May 18, 2007 6.293 6.309 6.268 6.300 88,625 +0.02(+0.31%)
May 17, 2007 6.268 6.287 6.251 6.280 140,245 +0.01(+0.21%)
May 16, 2007 6.268 6.271 6.223 6.268 163,257 +0.02(+0.26%)
May 15, 2007 6.255 6.271 6.242 6.251 123,142 +0.02(+0.31%)
May 14, 2007 6.268 6.268 6.206 6.232 131,227 -0.02(-0.36%)
May 11, 2007 6.206 6.255 6.206 6.255 190,622 +0.06(+0.93%)
May 10, 2007 6.258 6.258 6.168 6.197 110,081 -0.07(-1.08%)
May 09, 2007 6.239 6.264 6.213 6.264 162,013 +0.03(+0.41%)
May 08, 2007 6.239 6.239 6.184 6.239 91,734 +0.00(+0.00%)
May 07, 2007 6.268 6.268 6.223 6.239 78,985 -0.03(-0.41%)
May 04, 2007 6.242 6.264 6.232 6.264 90,180 +0.01(+0.15%)
May 03, 2007 6.251 6.271 6.229 6.255 88,003 +0.00(+0.00%)
May 02, 2007 6.239 6.255 6.213 6.255 104,173 +0.02(+0.31%)
May 01, 2007 6.213 6.245 6.213 6.235 60,327 -0.01(-0.15%)
Apr 30, 2007 6.239 6.245 6.197 6.245 92,356 +0.01(+0.10%)
Apr 27, 2007 6.232 6.239 6.184 6.239 83,027 +0.01(+0.21%)
Apr 26, 2007 6.190 6.226 6.184 6.226 83,960 +0.02(+0.31%)
Apr 25, 2007 6.181 6.206 6.174 6.206 105,106 +0.02(+0.36%)
Apr 24, 2007 6.194 6.206 6.165 6.184 107,283 -0.02(-0.26%)
Apr 23, 2007 6.203 6.212 6.171 6.200 76,497 +0.00(+0.05%)
Apr 20, 2007 6.203 6.216 6.165 6.197 90,180 +0.01(+0.10%)
Apr 19, 2007 6.155 6.190 6.110 6.190 118,788 +0.02(+0.26%)
Apr 18, 2007 6.181 6.184 6.149 6.174 70,278 -0.01(-0.10%)
Apr 17, 2007 6.210 6.219 6.113 6.181 145,532 -0.03(-0.47%)
Apr 16, 2007 6.213 6.219 6.171 6.210 131,227 +0.00(+0.05%)
Apr 13, 2007 6.210 6.213 6.168 6.206 90,802 +0.00(+0.05%)
Apr 12, 2007 6.165 6.203 6.145 6.203 111,947 +0.04(+0.63%)
Apr 11, 2007 6.158 6.168 6.110 6.165 148,641 +0.01(+0.10%)
Apr 10, 2007 6.126 6.158 6.110 6.158 100,441 +0.02(+0.26%)
Apr 09, 2007 6.136 6.142 6.110 6.142 101,063 +0.01(+0.10%)
Apr 05, 2007 6.110 6.136 6.110 6.136 67,479 +0.03(+0.42%)
Apr 04, 2007 6.071 6.110 6.071 6.110 101,685 +0.03(+0.42%)
Apr 03, 2007 6.081 6.100 6.004 6.084 176,006 +0.01(+0.11%)
Apr 02, 2007 6.087 6.107 6.075 6.078 65,302 -0.03(-0.42%)
Mar 30, 2007 6.107 6.109 5.997 6.104 100,752 +0.01(+0.21%)
Mar 29, 2007 6.094 6.094 6.017 6.091 69,345 +0.02(+0.37%)
Mar 28, 2007 6.097 6.097 6.004 6.068 86,448 -0.03(-0.47%)
Mar 27, 2007 6.087 6.097 6.049 6.097 141,178 +0.01(+0.16%)
Mar 26, 2007 6.062 6.087 5.952 6.087 172,897 +0.02(+0.32%)
Mar 23, 2007 6.084 6.087 6.036 6.068 95,155 -0.00(-0.05%)
Mar 22, 2007 6.052 6.078 6.026 6.071 92,356 +0.02(+0.37%)
Mar 21, 2007 5.997 6.049 5.981 6.049 133,093 +0.04(+0.59%)
Mar 20, 2007 6.065 6.084 5.981 6.014 143,666 -0.05(-0.80%)
Mar 19, 2007 5.949 6.068 5.949 6.062 97,643 -0.05(-0.74%)
Mar 16, 2007 6.097 6.110 6.010 6.107 85,826 +0.01(+0.11%)
Mar 15, 2007 6.097 6.113 6.062 6.100 65,924 +0.01(+0.21%)
Mar 14, 2007 6.091 6.091 6.042 6.087 23,633 +0.04(+0.64%)
Mar 13, 2007 6.136 6.149 6.030 6.049 78,363 -0.09(-1.42%)
Mar 12, 2007 6.139 6.139 6.097 6.136 64,369 +0.01(+0.16%)
Mar 09, 2007 6.126 6.149 6.091 6.126 29,230 +0.00(+0.00%)
Mar 08, 2007 6.075 6.136 6.075 6.126 165,744 +0.05(+0.90%)
Mar 07, 2007 6.046 6.078 6.014 6.071 55,040 +0.01(+0.16%)
Mar 06, 2007 6.014 6.062 5.988 6.062 73,698 +0.06(+1.02%)
Mar 05, 2007 6.014 6.075 5.952 6.001 172,897 -0.06(-1.01%)
Mar 02, 2007 6.094 6.097 6.020 6.062 130,605 -0.03(-0.53%)
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.