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, 2010 7.294 7.420 7.294 7.365 78,960 +0.01(+0.14%)
Sep 29, 2010 7.325 7.362 7.315 7.355 89,006 +0.05(+0.74%)
Sep 28, 2010 7.271 7.304 7.250 7.301 168,643 +0.03(+0.42%)
Sep 27, 2010 7.203 7.287 7.203 7.271 102,486 +0.05(+0.70%)
Sep 24, 2010 7.311 7.325 7.220 7.220 314,640 -0.02(-0.23%)
Sep 23, 2010 7.206 7.281 7.206 7.237 489,526 -0.03(-0.42%)
Sep 22, 2010 7.250 7.315 7.250 7.267 347,243 -0.01(-0.08%)
Sep 21, 2010 7.254 7.321 7.223 7.273 215,136 +0.03(+0.46%)
Sep 20, 2010 7.177 7.330 7.177 7.240 111,926 +0.04(+0.56%)
Sep 17, 2010 7.200 7.230 7.165 7.200 55,003 +0.03(+0.47%)
Sep 15, 2010 7.130 7.173 7.083 7.167 231,252 +0.06(+0.80%)
Sep 14, 2010 7.053 7.130 7.053 7.110 106,912 +0.01(+0.19%)
Sep 13, 2010 7.127 7.150 7.075 7.097 102,603 +0.04(+0.59%)
Sep 10, 2010 7.103 7.120 7.053 7.055 88,501 -0.02(-0.21%)
Sep 09, 2010 7.043 7.103 7.032 7.070 171,502 +0.03(+0.38%)
Sep 08, 2010 6.850 7.097 6.843 7.043 227,891 -0.01(-0.09%)
Sep 07, 2010 6.943 7.050 6.880 7.050 158,665 +0.05(+0.71%)
Sep 03, 2010 6.923 7.000 6.880 7.000 83,265 +0.13(+1.84%)
Sep 02, 2010 6.806 6.920 6.786 6.873 107,455 +0.11(+1.58%)
Sep 01, 2010 6.700 6.766 6.683 6.766 59,606 +0.09(+1.34%)
Aug 31, 2010 6.690 6.703 6.660 6.677 67,708 -0.01(-0.14%)
Aug 30, 2010 6.700 6.743 6.676 6.686 97,481 -0.01(-0.20%)
Aug 27, 2010 6.700 6.706 6.660 6.700 45,189 +0.04(+0.60%)
Aug 26, 2010 6.763 6.763 6.660 6.660 66,470 -0.07(-0.98%)
Aug 25, 2010 6.746 6.746 6.676 6.726 72,185 -0.03(-0.45%)
Aug 24, 2010 6.746 6.776 6.719 6.756 59,177 -0.01(-0.15%)
Aug 23, 2010 6.810 6.833 6.766 6.766 56,610 -0.02(-0.25%)
Aug 20, 2010 6.723 6.783 6.716 6.783 45,806 +0.02(+0.30%)
Aug 19, 2010 6.736 6.766 6.693 6.763 78,653 +0.01(+0.10%)
Aug 18, 2010 6.713 6.776 6.678 6.756 83,208 +0.07(+1.10%)
Aug 17, 2010 6.723 6.770 6.683 6.683 73,639 +0.00(+0.00%)
Aug 16, 2010 6.670 6.720 6.670 6.683 42,844 +0.01(+0.15%)
Aug 13, 2010 6.673 6.680 6.620 6.673 52,679 +0.07(+1.06%)
Aug 12, 2010 6.373 6.670 6.370 6.603 87,178 +0.03(+0.41%)
Aug 11, 2010 6.850 6.850 6.519 6.576 339,994 -0.27(-3.95%)
Aug 10, 2010 7.203 7.203 6.800 6.846 344,204 -0.34(-4.69%)
Aug 09, 2010 7.090 7.303 7.040 7.183 249,295 +0.07(+1.03%)
Aug 06, 2010 7.110 7.110 6.953 7.110 107,818 +0.13(+1.91%)
Aug 05, 2010 6.983 7.013 6.943 6.977 117,038 -0.02(-0.23%)
Aug 04, 2010 6.970 7.013 6.903 6.993 95,916 +0.03(+0.42%)
Aug 03, 2010 6.950 6.967 6.867 6.963 106,156 +0.03(+0.43%)
Aug 02, 2010 6.796 6.937 6.796 6.933 139,582 +0.14(+2.02%)
Jul 30, 2010 6.796 6.803 6.703 6.796 91,649 +0.07(+1.08%)
Jul 29, 2010 6.763 6.790 6.720 6.723 64,578 -0.02(-0.35%)
Jul 28, 2010 6.690 6.780 6.690 6.746 178,327 +0.07(+1.05%)
Jul 27, 2010 6.666 6.750 6.666 6.676 148,356 +0.02(+0.35%)
Jul 26, 2010 6.660 6.693 6.600 6.653 133,012 +0.01(+0.10%)
Jul 23, 2010 6.653 6.676 6.586 6.646 107,973 +0.02(+0.30%)
Jul 22, 2010 6.570 6.646 6.568 6.626 80,026 +0.08(+1.16%)
Jul 21, 2010 6.536 6.616 6.523 6.551 107,545 +0.01(+0.22%)
Jul 20, 2010 6.530 6.573 6.523 6.536 88,123 -0.02(-0.25%)
Jul 19, 2010 6.533 6.576 6.516 6.553 92,863 +0.02(+0.31%)
Jul 16, 2010 6.533 6.553 6.513 6.533 38,912 -0.02(-0.36%)
Jul 15, 2010 6.576 6.582 6.506 6.556 76,149 -0.03(-0.40%)
Jul 14, 2010 6.633 6.633 6.576 6.583 56,898 -0.03(-0.40%)
Jul 13, 2010 6.666 6.670 6.606 6.610 92,009 -0.03(-0.40%)
Jul 12, 2010 6.636 6.793 6.620 6.636 203,779 -0.03(-0.50%)
Jul 09, 2010 6.670 6.703 6.583 6.670 494,581 +0.08(+1.16%)
Jul 08, 2010 6.563 6.593 6.513 6.593 86,267 +0.08(+1.28%)
Jul 07, 2010 6.456 6.510 6.446 6.510 48,010 +0.05(+0.72%)
Jul 06, 2010 6.496 6.496 6.406 6.463 54,862 +0.05(+0.83%)
Jul 02, 2010 6.410 6.436 6.230 6.410 136,319 +0.12(+1.91%)
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.