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 28, 2010 6.129 6.329 6.112 6.129 84,616 -0.05(-0.80%)
May 27, 2010 6.126 6.239 6.126 6.178 56,253 +0.13(+2.22%)
May 26, 2010 5.978 6.093 5.978 6.044 610 +0.08(+1.37%)
May 25, 2010 5.877 5.978 5.877 5.962 57,639 -0.03(-0.57%)
May 24, 2010 5.919 6.155 5.919 5.996 100,689 +0.06(+0.96%)
May 21, 2010 5.890 5.992 5.814 5.939 142,558 -0.02(-0.28%)
May 20, 2010 5.988 6.022 5.945 5.955 109,896 -0.25(-3.97%)
May 19, 2010 6.230 6.253 6.157 6.201 183,666 -0.04(-0.66%)
May 18, 2010 6.316 6.371 6.212 6.243 347,761 -0.01(-0.17%)
May 17, 2010 6.312 6.312 6.198 6.253 125,676 -0.01(-0.21%)
May 14, 2010 6.266 6.355 6.227 6.266 114,408 -0.09(-1.39%)
May 13, 2010 6.375 6.450 6.339 6.355 178,666 -0.06(-0.97%)
May 12, 2010 6.227 6.420 6.221 6.417 266,527 +0.14(+2.30%)
May 11, 2010 6.250 6.280 6.244 6.273 354,331 +0.00(+0.05%)
May 10, 2010 6.217 6.273 6.217 6.270 197,904 +0.42(+7.18%)
May 07, 2010 5.847 5.909 5.742 5.850 127,385 +0.04(+0.61%)
May 06, 2010 6.181 6.185 5.225 5.814 201,226 -0.36(-5.84%)
May 05, 2010 6.194 6.226 6.175 6.175 61,400 -0.15(-2.43%)
May 04, 2010 6.388 6.414 6.316 6.329 86,649 -0.10(-1.58%)
May 03, 2010 6.427 6.450 6.411 6.430 56,644 +0.03(+0.41%)
Apr 30, 2010 6.401 6.453 6.401 6.404 68,235 -0.03(-0.46%)
Apr 29, 2010 6.384 6.443 6.384 6.434 104,276 +0.06(+0.92%)
Apr 28, 2010 6.401 6.420 6.375 6.375 128,515 -0.05(-0.71%)
Apr 27, 2010 6.427 6.483 6.407 6.420 179,444 -0.04(-0.56%)
Apr 26, 2010 6.420 6.486 6.420 6.456 142,206 +0.04(+0.56%)
Apr 23, 2010 6.371 6.420 6.358 6.420 117,278 +0.05(+0.77%)
Apr 22, 2010 6.306 6.371 6.293 6.371 215,195 +0.07(+1.04%)
Apr 21, 2010 6.306 6.335 6.280 6.306 98,528 +0.03(+0.42%)
Apr 20, 2010 6.221 6.299 6.201 6.280 265,114 +0.07(+1.05%)
Apr 19, 2010 6.181 6.237 6.162 6.214 194,836 -0.03(-0.47%)
Apr 16, 2010 6.365 6.365 6.237 6.244 200,127 -0.13(-2.01%)
Apr 15, 2010 6.322 6.371 6.316 6.371 164,272 +0.02(+0.31%)
Apr 14, 2010 6.352 6.371 6.325 6.352 63,543 +0.00(+0.00%)
Apr 13, 2010 6.322 6.352 6.309 6.352 45,910 +0.04(+0.68%)
Apr 12, 2010 6.289 6.368 6.289 6.309 82,235 -0.01(-0.16%)
Apr 09, 2010 6.325 6.344 6.316 6.319 28,497 -0.01(-0.10%)
Apr 08, 2010 6.355 6.355 6.296 6.325 56,711 -0.03(-0.52%)
Apr 07, 2010 6.322 6.358 6.316 6.358 132,505 +0.05(+0.78%)
Apr 06, 2010 6.276 6.309 6.270 6.309 65,133 +0.03(+0.52%)
Apr 05, 2010 6.253 6.289 6.253 6.276 71,968 +0.02(+0.39%)
Apr 01, 2010 6.188 6.252 6.252 6.252 105,625 +0.05(+0.84%)
Mar 31, 2010 6.244 6.244 6.194 6.200 71,230 -0.05(-0.73%)
Mar 30, 2010 6.260 6.286 6.224 6.246 38,718 -0.01(-0.12%)
Mar 29, 2010 6.250 6.280 6.234 6.253 34,749 +0.02(+0.26%)
Mar 26, 2010 6.201 6.237 6.165 6.237 35,463 +0.07(+1.12%)
Mar 25, 2010 6.217 6.240 6.168 6.168 40,641 -0.03(-0.53%)
Mar 24, 2010 6.237 6.273 6.185 6.201 78,578 -0.04(-0.63%)
Mar 23, 2010 6.276 6.280 6.224 6.240 52,397 -0.02(-0.26%)
Mar 22, 2010 6.296 6.296 6.211 6.257 110,824 -0.04(-0.68%)
Mar 19, 2010 6.178 6.299 6.152 6.299 202,523 +0.15(+2.40%)
Mar 18, 2010 6.068 6.155 6.068 6.152 158,235 +0.08(+1.27%)
Mar 17, 2010 5.994 6.078 5.994 6.075 114,678 +0.06(+1.07%)
Mar 16, 2010 5.994 6.020 5.994 6.010 76,429 +0.02(+0.38%)
Mar 15, 2010 5.975 5.988 5.946 5.988 83,817 +0.01(+0.11%)
Mar 12, 2010 6.075 6.075 5.965 5.981 120,032 +0.02(+0.32%)
Mar 11, 2010 5.872 5.972 5.872 5.962 90,907 +0.03(+0.54%)
Mar 10, 2010 5.911 6.030 5.878 5.930 127,486 +0.02(+0.38%)
Mar 09, 2010 5.862 5.917 5.862 5.907 67,345 +0.00(+0.06%)
Mar 08, 2010 5.872 5.933 5.872 5.904 35,275 +0.03(+0.55%)
Mar 05, 2010 5.837 5.888 5.837 5.872 32,738 +0.05(+0.88%)
Mar 04, 2010 5.795 5.837 5.792 5.821 53,256 +0.01(+0.11%)
Mar 03, 2010 5.763 5.866 5.763 5.814 40,686 +0.03(+0.50%)
Mar 02, 2010 5.724 5.817 5.724 5.785 43,616 +0.07(+1.29%)
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.