Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.058 4.287 4.013 4.274 149,294 +0.25(+6.23%)
Sep 29, 2008 4.473 4.473 3.827 4.023 194,813 -0.54(-11.82%)
Sep 26, 2008 4.608 4.608 4.470 4.562 0 -0.09(-2.02%)
Sep 25, 2008 4.557 4.695 4.557 4.656 127,433 +0.14(+3.21%)
Sep 24, 2008 4.438 4.563 4.438 4.512 186,623 -0.01(-0.14%)
Sep 23, 2008 4.534 4.554 4.464 4.518 116,260 -0.02(-0.35%)
Sep 22, 2008 4.512 4.586 4.502 4.534 90,802 +0.02(+0.50%)
Sep 19, 2008 4.367 4.579 4.367 4.512 0 +0.40(+9.70%)
Sep 18, 2008 4.219 4.229 3.907 4.113 118,453 -0.18(-4.19%)
Sep 17, 2008 4.792 4.792 4.261 4.293 114,954 -0.57(-11.65%)
Sep 16, 2008 5.049 5.113 4.804 4.859 111,164 -0.28(-5.50%)
Sep 15, 2008 5.171 5.242 5.123 5.142 95,021 -0.13(-2.38%)
Sep 12, 2008 5.377 5.377 5.255 5.267 151,399 -0.10(-1.86%)
Sep 11, 2008 5.325 5.377 5.306 5.367 37,151 -0.04(-0.77%)
Sep 10, 2008 5.454 5.454 5.386 5.409 40,571 -0.02(-0.30%)
Sep 09, 2008 5.560 5.560 5.425 5.425 101,679 -0.12(-2.24%)
Sep 08, 2008 5.583 5.624 5.525 5.549 103,464 +0.02(+0.38%)
Sep 05, 2008 5.563 5.563 5.473 5.528 0 -0.05(-0.86%)
Sep 04, 2008 5.624 5.637 5.534 5.576 89,869 -0.08(-1.42%)
Sep 03, 2008 5.718 5.718 5.628 5.657 72,476 -0.08(-1.35%)
Sep 02, 2008 5.804 5.804 5.721 5.734 109,077 -0.04(-0.67%)
Aug 29, 2008 5.702 5.772 5.702 5.772 61,882 +0.06(+1.13%)
Aug 28, 2008 5.666 5.708 5.634 5.708 53,563 +0.06(+1.14%)
Aug 27, 2008 5.628 5.644 5.605 5.644 169,858 +0.01(+0.23%)
Aug 26, 2008 5.621 5.634 5.605 5.631 72,862 +0.01(+0.17%)
Aug 25, 2008 5.657 5.663 5.621 5.621 50,376 -0.01(-0.17%)
Aug 22, 2008 5.583 5.660 5.583 5.631 28,608 +0.05(+0.81%)
Aug 21, 2008 5.531 5.621 5.518 5.586 46,955 +0.06(+1.05%)
Aug 20, 2008 5.522 5.541 5.499 5.528 39,442 -0.00(-0.02%)
Aug 19, 2008 5.560 5.560 5.518 5.529 26,432 -0.04(-0.73%)
Aug 18, 2008 5.634 5.650 5.560 5.570 30,913 -0.07(-1.31%)
Aug 15, 2008 5.608 5.644 5.592 5.644 0 +0.05(+0.80%)
Aug 14, 2008 5.550 5.608 5.535 5.599 88,351 +0.05(+0.99%)
Aug 13, 2008 5.563 5.576 5.544 5.544 50,267 -0.02(-0.40%)
Aug 12, 2008 5.612 5.612 5.563 5.567 19,139 -0.02(-0.35%)
Aug 11, 2008 5.599 5.634 5.586 5.586 83,963 -0.04(-0.71%)
Aug 08, 2008 5.595 5.628 5.589 5.626 24,137 +0.03(+0.48%)
Aug 07, 2008 5.595 5.628 5.586 5.599 81,522 -0.02(-0.34%)
Aug 06, 2008 5.567 5.714 5.567 5.618 154,857 +0.05(+0.81%)
Aug 05, 2008 5.531 5.573 5.531 5.573 50,615 +0.07(+1.29%)
Aug 04, 2008 5.583 5.583 5.486 5.502 100,986 -0.06(-1.10%)
Aug 01, 2008 5.592 5.592 5.544 5.563 55,948 -0.01(-0.12%)
Jul 31, 2008 5.595 5.602 5.570 5.570 50,429 -0.04(-0.69%)
Jul 30, 2008 5.602 5.608 5.515 5.608 45,373 +0.08(+1.51%)
Jul 29, 2008 5.525 5.525 5.480 5.525 46,119 +0.08(+1.54%)
Jul 28, 2008 5.486 5.518 5.441 5.441 57,283 -0.02(-0.35%)
Jul 25, 2008 5.531 5.531 5.454 5.460 43,025 -0.05(-0.88%)
Jul 24, 2008 5.567 5.567 5.509 5.509 33,273 -0.05(-0.87%)
Jul 23, 2008 5.518 5.576 5.518 5.557 84,361 +0.03(+0.50%)
Jul 22, 2008 5.448 5.531 5.444 5.529 43,955 +0.01(+0.20%)
Jul 21, 2008 5.496 5.547 5.496 5.518 37,514 +0.03(+0.53%)
Jul 18, 2008 5.467 5.489 5.444 5.489 37,648 +0.02(+0.41%)
Jul 17, 2008 5.431 5.483 5.412 5.467 70,788 +0.04(+0.65%)
Jul 16, 2008 5.370 5.431 5.339 5.431 114,674 +0.11(+2.12%)
Jul 15, 2008 5.403 5.403 5.242 5.319 87,188 -0.11(-2.01%)
Jul 14, 2008 5.444 5.444 5.309 5.428 57,721 -0.02(-0.41%)
Jul 11, 2008 5.467 5.467 5.425 5.451 17,103 -0.06(-1.17%)
Jul 10, 2008 5.473 5.522 5.451 5.515 50,351 +0.01(+0.18%)
Jul 09, 2008 5.595 5.605 5.486 5.505 100,715 -0.11(-1.95%)
Jul 08, 2008 5.470 5.615 5.451 5.615 72,159 +0.09(+1.57%)
Jul 07, 2008 5.483 5.550 5.448 5.528 71,640 +0.06(+1.12%)
Jul 04, 2008 5.448 5.509 5.415 5.467 39,598 +0.00(+0.00%)
Jul 03, 2008 5.448 5.509 5.415 5.467 39,598 -0.02(-0.41%)
Jul 02, 2008 5.538 5.550 5.480 5.489 60,725 -0.06(-1.16%)
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.