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 (%)
Aug 31, 2011 7.143 7.193 7.082 7.182 60,268 +0.06(+0.90%)
Aug 30, 2011 7.086 7.125 7.039 7.118 32,124 +0.01(+0.10%)
Aug 29, 2011 7.039 7.111 7.011 7.111 59,280 +0.15(+2.20%)
Aug 26, 2011 6.847 6.957 6.776 6.957 74,534 +0.09(+1.24%)
Aug 25, 2011 6.979 6.979 6.822 6.872 68,410 -0.07(-0.98%)
Aug 24, 2011 6.986 6.986 6.854 6.940 108,233 -0.01(-0.15%)
Aug 23, 2011 6.861 6.972 6.861 6.950 88,394 +0.14(+1.99%)
Aug 22, 2011 6.989 6.997 6.815 6.815 103,141 -0.06(-0.88%)
Aug 19, 2011 6.808 6.975 6.808 6.875 59,446 -0.05(-0.77%)
Aug 18, 2011 6.986 7.000 6.893 6.929 49,449 -0.22(-3.09%)
Aug 17, 2011 7.100 7.157 7.057 7.150 89,115 +0.10(+1.36%)
Aug 16, 2011 7.022 7.054 6.997 7.054 56,926 +0.00(+0.00%)
Aug 15, 2011 6.982 7.075 6.982 7.054 82,135 +0.12(+1.70%)
Aug 12, 2011 6.825 7.007 6.786 6.936 135,406 +0.17(+2.51%)
Aug 11, 2011 6.444 6.772 6.444 6.766 119,433 +0.24(+3.68%)
Aug 10, 2011 6.369 6.629 6.369 6.526 111,263 -0.05(-0.76%)
Aug 09, 2011 6.797 6.629 6.351 6.576 141,598 +0.22(+3.54%)
Aug 08, 2011 6.797 6.872 5.917 6.351 273,873 -0.72(-10.14%)
Aug 05, 2011 7.093 7.185 6.890 7.068 151,867 -0.04(-0.50%)
Aug 04, 2011 7.342 7.342 7.061 7.104 84,374 -0.27(-3.72%)
Aug 03, 2011 7.389 7.410 7.324 7.378 52,364 +0.00(+0.00%)
Aug 02, 2011 7.421 7.439 7.374 7.378 70,107 -0.08(-1.05%)
Aug 01, 2011 7.406 7.456 7.342 7.456 40,687 +0.07(+0.97%)
Jul 29, 2011 7.346 7.488 7.289 7.385 69,594 +0.04(+0.48%)
Jul 28, 2011 7.328 7.365 7.328 7.349 35,157 +0.00(+0.05%)
Jul 27, 2011 7.467 7.471 7.275 7.346 79,613 -0.11(-1.48%)
Jul 26, 2011 7.485 7.499 7.449 7.456 31,673 -0.02(-0.23%)
Jul 25, 2011 7.456 7.492 7.456 7.473 26,749 +0.02(+0.33%)
Jul 22, 2011 7.503 7.503 7.449 7.449 46,722 -0.00(-0.05%)
Jul 21, 2011 7.449 7.501 7.431 7.453 145,290 -0.00(-0.05%)
Jul 20, 2011 7.446 7.471 7.431 7.456 30,345 +0.01(+0.14%)
Jul 19, 2011 7.385 7.446 7.385 7.446 41,619 +0.08(+1.11%)
Jul 18, 2011 7.406 7.424 7.342 7.364 41,675 -0.07(-0.96%)
Jul 15, 2011 7.456 7.456 7.417 7.435 28,208 -0.01(-0.10%)
Jul 14, 2011 7.503 7.513 7.421 7.442 53,197 -0.05(-0.67%)
Jul 13, 2011 7.449 7.492 7.449 7.492 33,513 +0.05(+0.67%)
Jul 12, 2011 7.449 7.463 7.435 7.442 39,528 -0.03(-0.38%)
Jul 11, 2011 7.506 7.506 7.439 7.471 58,784 -0.05(-0.71%)
Jul 08, 2011 7.542 7.545 7.485 7.524 29,133 -0.05(-0.66%)
Jul 07, 2011 7.542 7.585 7.535 7.574 45,673 +0.08(+1.05%)
Jul 06, 2011 7.563 7.563 7.492 7.496 33,117 -0.07(-0.90%)
Jul 05, 2011 7.485 7.578 7.485 7.563 54,359 +0.04(+0.47%)
Jul 01, 2011 7.485 7.538 7.463 7.528 112,481 +0.08(+1.10%)
Jun 30, 2011 7.442 7.467 7.406 7.446 104,460 +0.04(+0.48%)
Jun 29, 2011 7.382 7.429 7.374 7.410 45,022 +0.04(+0.58%)
Jun 28, 2011 7.342 7.392 7.317 7.367 62,111 +0.06(+0.83%)
Jun 27, 2011 7.310 7.324 7.282 7.307 22,619 +0.04(+0.49%)
Jun 24, 2011 7.285 7.314 7.257 7.271 32,809 +0.00(+0.00%)
Jun 23, 2011 7.235 7.271 7.210 7.271 51,812 -0.04(-0.49%)
Jun 22, 2011 7.292 7.349 7.292 7.307 73,617 -0.03(-0.35%)
Jun 21, 2011 7.300 7.360 7.300 7.332 44,626 +0.08(+1.14%)
Jun 20, 2011 7.299 7.313 7.225 7.250 56,128 -0.04(-0.48%)
Jun 17, 2011 7.323 7.330 7.285 7.285 30,457 +0.01(+0.14%)
Jun 16, 2011 7.288 7.327 7.267 7.274 19,312 -0.05(-0.62%)
Jun 15, 2011 7.386 7.386 7.302 7.320 35,611 -0.08(-1.03%)
Jun 14, 2011 7.369 7.400 7.369 7.396 11,110 +0.06(+0.84%)
Jun 13, 2011 7.344 7.372 7.334 7.334 25,505 -0.05(-0.62%)
Jun 10, 2011 7.463 7.463 7.379 7.379 57,946 -0.08(-1.03%)
Jun 09, 2011 7.418 7.460 7.414 7.456 50,765 +0.05(+0.61%)
Jun 08, 2011 7.477 7.481 7.411 7.411 41,196 -0.03(-0.42%)
Jun 07, 2011 7.446 7.469 7.418 7.442 43,919 +0.02(+0.33%)
Jun 06, 2011 7.477 7.477 7.418 7.418 42,440 -0.04(-0.56%)
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.