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 (%)
Jun 30, 2008 5.634 5.653 5.602 5.612 65,433 -0.02(-0.40%)
Jun 27, 2008 5.595 5.740 5.544 5.634 127,803 +0.01(+0.17%)
Jun 26, 2008 5.647 5.676 5.624 5.624 34,464 -0.09(-1.52%)
Jun 25, 2008 5.660 5.763 5.660 5.711 45,945 +0.04(+0.62%)
Jun 24, 2008 5.660 5.708 5.647 5.676 31,659 -0.04(-0.73%)
Jun 23, 2008 5.837 5.866 5.628 5.718 87,462 -0.12(-2.06%)
Jun 20, 2008 5.882 5.904 5.837 5.838 28,531 -0.06(-0.99%)
Jun 19, 2008 5.949 5.949 5.885 5.896 62,389 -0.07(-1.15%)
Jun 18, 2008 5.981 5.985 5.853 5.965 54,039 -0.15(-2.42%)
Jun 17, 2008 6.110 6.194 6.078 6.113 86,137 +0.03(+0.53%)
Jun 16, 2008 6.023 6.084 6.023 6.081 45,270 +0.05(+0.80%)
Jun 13, 2008 6.020 6.046 6.007 6.033 37,154 +0.00(+0.05%)
Jun 12, 2008 5.997 6.033 5.997 6.030 17,706 +0.03(+0.54%)
Jun 11, 2008 5.972 6.017 5.949 5.997 54,730 -0.00(-0.05%)
Jun 10, 2008 6.036 6.036 5.965 6.001 41,457 -0.05(-0.85%)
Jun 09, 2008 6.081 6.110 6.052 6.052 56,763 -0.01(-0.21%)
Jun 06, 2008 6.165 6.216 6.065 6.065 122,722 -0.10(-1.62%)
Jun 05, 2008 6.145 6.165 6.113 6.165 68,101 +0.04(+0.63%)
Jun 04, 2008 6.094 6.139 6.094 6.126 56,306 +0.02(+0.37%)
Jun 03, 2008 6.084 6.113 6.084 6.104 46,644 +0.02(+0.32%)
Jun 02, 2008 6.097 6.113 6.081 6.084 31,419 -0.03(-0.47%)
May 30, 2008 6.087 6.133 6.087 6.113 53,237 +0.01(+0.11%)
May 29, 2008 6.078 6.136 6.071 6.107 61,027 +0.00(+0.05%)
May 28, 2008 6.046 6.129 6.039 6.104 53,529 +0.03(+0.48%)
May 27, 2008 6.062 6.078 6.046 6.075 42,291 +0.04(+0.69%)
May 26, 2008 6.084 6.084 5.997 6.033 0 +0.00(+0.00%)
May 23, 2008 6.084 6.084 5.997 6.033 85,064 -0.05(-0.74%)
May 22, 2008 6.110 6.113 6.068 6.078 72,784 -0.02(-0.32%)
May 21, 2008 6.110 6.110 6.068 6.097 51,063 +0.02(+0.32%)
May 20, 2008 6.033 6.084 6.001 6.078 73,767 +0.03(+0.53%)
May 19, 2008 6.042 6.087 6.042 6.046 76,031 +0.02(+0.27%)
May 16, 2008 6.030 6.036 5.994 6.030 53,741 +0.00(+0.00%)
May 15, 2008 6.014 6.036 5.981 6.030 48,199 -0.01(-0.16%)
May 14, 2008 6.030 6.081 6.030 6.039 40,136 +0.05(+0.86%)
May 13, 2008 5.988 6.014 5.978 5.988 58,865 -0.02(-0.27%)
May 12, 2008 5.985 6.014 5.981 6.004 25,405 -0.01(-0.11%)
May 09, 2008 6.068 6.068 5.997 6.010 24,591 -0.05(-0.90%)
May 08, 2008 6.062 6.084 6.062 6.065 36,554 +0.01(+0.16%)
May 07, 2008 6.055 6.055 6.026 6.055 36,541 +0.00(+0.05%)
May 06, 2008 6.014 6.059 6.007 6.052 74,681 +0.03(+0.48%)
May 05, 2008 5.988 6.025 5.988 6.023 71,969 +0.01(+0.11%)
May 02, 2008 5.997 6.026 5.997 6.017 77,676 +0.08(+1.35%)
May 01, 2008 5.923 5.959 5.923 5.936 63,934 -0.01(-0.11%)
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%)
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.