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 (%)
Sep 30, 2009 5.586 5.702 5.527 5.634 231,284 +0.08(+1.45%)
Sep 29, 2009 5.518 5.586 5.505 5.554 153,007 +0.04(+0.76%)
Sep 28, 2009 5.412 5.512 5.412 5.512 220,552 +0.09(+1.66%)
Sep 25, 2009 5.386 5.435 5.386 5.422 202,668 -0.01(-0.12%)
Sep 24, 2009 5.499 5.499 5.406 5.428 74,970 -0.03(-0.59%)
Sep 23, 2009 5.454 5.470 5.425 5.460 259,454 +0.06(+1.07%)
Sep 22, 2009 5.422 5.422 5.354 5.403 88,015 +0.04(+0.78%)
Sep 21, 2009 5.309 5.361 5.300 5.361 303,851 -0.11(-1.94%)
Sep 18, 2009 5.460 5.525 5.419 5.467 187,447 +0.04(+0.71%)
Sep 17, 2009 5.412 5.467 5.409 5.428 184,185 +0.00(+0.09%)
Sep 16, 2009 5.431 5.431 5.396 5.423 114,643 +0.05(+0.99%)
Sep 15, 2009 5.332 5.386 5.332 5.370 131,355 +0.02(+0.36%)
Sep 14, 2009 5.322 5.370 5.322 5.351 76,426 +0.02(+0.30%)
Sep 11, 2009 5.303 5.335 5.290 5.335 73,139 +0.05(+1.04%)
Sep 10, 2009 5.242 5.290 5.242 5.280 68,474 +0.04(+0.74%)
Sep 09, 2009 5.168 5.245 5.168 5.242 88,308 +0.05(+0.93%)
Sep 08, 2009 5.145 5.194 5.145 5.194 84,445 +0.08(+1.51%)
Sep 04, 2009 5.004 5.120 5.004 5.116 70,455 +0.08(+1.49%)
Sep 03, 2009 4.978 5.058 4.978 5.041 40,649 +0.05(+0.94%)
Sep 02, 2009 4.939 5.023 4.920 4.994 85,661 +0.00(+0.06%)
Sep 01, 2009 5.001 5.058 4.984 4.991 69,062 -0.01(-0.26%)
Aug 31, 2009 5.049 5.051 5.004 5.004 111,770 -0.11(-2.10%)
Aug 28, 2009 5.126 5.136 5.071 5.111 86,305 -0.02(-0.31%)
Aug 27, 2009 5.120 5.166 5.120 5.127 70,010 -0.05(-1.03%)
Aug 26, 2009 5.210 5.210 5.171 5.181 58,023 -0.01(-0.20%)
Aug 25, 2009 5.200 5.201 5.174 5.191 105,949 +0.02(+0.39%)
Aug 24, 2009 5.177 5.206 5.113 5.171 134,657 -0.00(-0.06%)
Aug 21, 2009 5.087 5.181 5.087 5.174 73,599 +0.12(+2.29%)
Aug 20, 2009 5.042 5.065 5.042 5.058 85,176 +0.05(+0.96%)
Aug 19, 2009 5.001 5.081 4.991 5.010 92,344 +0.00(+0.00%)
Aug 18, 2009 5.007 5.046 4.975 5.010 75,916 -0.01(-0.13%)
Aug 17, 2009 5.017 5.081 4.904 5.017 149,220 -0.11(-2.09%)
Aug 14, 2009 5.145 5.145 5.094 5.124 63,085 -0.02(-0.48%)
Aug 13, 2009 5.152 5.158 5.110 5.148 73,627 +0.05(+0.91%)
Aug 12, 2009 5.071 5.111 5.065 5.102 58,116 +0.01(+0.16%)
Aug 11, 2009 5.123 5.126 5.068 5.094 68,655 -0.07(-1.31%)
Aug 10, 2009 5.126 5.166 5.126 5.161 55,976 -0.01(-0.25%)
Aug 07, 2009 5.123 5.194 5.103 5.174 96,060 +0.08(+1.51%)
Aug 06, 2009 5.097 5.226 5.078 5.097 109,161 -0.02(-0.44%)
Aug 05, 2009 5.152 5.181 5.052 5.120 117,318 -0.05(-0.93%)
Aug 04, 2009 5.046 5.232 5.010 5.168 231,626 +0.08(+1.58%)
Aug 03, 2009 5.033 5.139 5.033 5.087 100,152 +0.06(+1.15%)
Jul 31, 2009 4.943 5.029 4.943 5.029 103,672 +0.04(+0.75%)
Jul 30, 2009 4.997 5.029 4.943 4.992 141,931 +0.01(+0.22%)
Jul 29, 2009 4.939 5.017 4.939 4.981 71,951 -0.04(-0.77%)
Jul 28, 2009 5.023 5.042 4.984 5.020 102,068 +0.02(+0.32%)
Jul 27, 2009 4.952 5.004 4.952 5.004 56,001 +0.05(+1.04%)
Jul 24, 2009 4.885 4.965 4.856 4.952 6,782 +0.06(+1.18%)
Jul 23, 2009 4.859 4.904 4.859 4.894 138,734 +0.04(+0.86%)
Jul 22, 2009 4.862 4.869 4.843 4.853 89,116 -0.02(-0.40%)
Jul 21, 2009 4.862 4.872 4.788 4.872 102,525 +0.07(+1.41%)
Jul 20, 2009 4.782 4.804 4.779 4.804 97,385 +0.07(+1.49%)
Jul 17, 2009 4.727 4.775 4.713 4.734 107,118 +0.02(+0.41%)
Jul 16, 2009 4.679 4.734 4.660 4.714 135,201 +0.03(+0.55%)
Jul 15, 2009 4.599 4.698 4.599 4.689 108,449 +0.10(+2.17%)
Jul 14, 2009 4.615 4.615 4.566 4.589 82,499 +0.02(+0.42%)
Jul 13, 2009 4.560 4.570 4.544 4.570 65,778 +0.03(+0.64%)
Jul 10, 2009 4.566 4.615 4.534 4.541 67,837 -0.02(-0.35%)
Jul 09, 2009 4.579 4.589 4.541 4.557 109,982 +0.01(+0.21%)
Jul 08, 2009 4.528 4.592 4.528 4.547 266,712 -0.01(-0.14%)
Jul 07, 2009 4.518 4.566 4.515 4.554 190,721 -0.03(-0.56%)
Jul 06, 2009 4.509 4.579 4.501 4.579 109,867 -0.02(-0.35%)
Jul 02, 2009 4.618 4.727 4.595 4.595 134,222 -0.09(-1.85%)
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.