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 (%)
Oct 31, 2007 6.280 6.297 6.251 6.284 93,600 +0.01(+0.21%)
Oct 30, 2007 6.277 6.277 6.242 6.271 63,126 +0.00(+0.05%)
Oct 29, 2007 6.271 6.271 6.242 6.268 52,864 +0.05(+0.88%)
Oct 26, 2007 6.178 6.239 6.178 6.213 88,936 +0.05(+0.89%)
Oct 25, 2007 6.116 6.197 6.116 6.158 184,402 +0.04(+0.58%)
Oct 24, 2007 6.123 6.142 6.087 6.123 134,026 -0.03(-0.52%)
Oct 23, 2007 6.139 6.200 6.126 6.155 92,356 +0.08(+1.32%)
Oct 22, 2007 6.081 6.100 6.052 6.075 116,612 -0.03(-0.42%)
Oct 19, 2007 6.145 6.145 6.097 6.100 150,196 -0.05(-0.84%)
Oct 18, 2007 6.165 6.165 6.133 6.152 88,936 -0.02(-0.26%)
Oct 17, 2007 6.155 6.232 6.126 6.168 82,405 +0.03(+0.47%)
Oct 16, 2007 6.120 6.139 6.081 6.139 109,149 -0.00(-0.05%)
Oct 15, 2007 6.174 6.174 6.126 6.142 102,307 -0.02(-0.37%)
Oct 12, 2007 6.142 6.165 6.121 6.165 41,358 +0.05(+0.74%)
Oct 11, 2007 6.155 6.194 6.091 6.120 123,142 -0.02(-0.37%)
Oct 10, 2007 6.142 6.142 6.123 6.142 50,065 +0.01(+0.16%)
Oct 09, 2007 6.110 6.139 6.104 6.133 124,697 +0.04(+0.63%)
Oct 08, 2007 6.110 6.120 6.090 6.094 91,113 -0.00(-0.05%)
Oct 05, 2007 6.068 6.110 6.068 6.097 132,471 +0.03(+0.53%)
Oct 04, 2007 6.100 6.100 6.049 6.065 104,484 -0.02(-0.32%)
Oct 03, 2007 6.104 6.107 6.065 6.084 93,289 -0.01(-0.16%)
Oct 02, 2007 6.110 6.133 6.075 6.094 120,032 +0.00(+0.00%)
Oct 01, 2007 6.046 6.107 6.042 6.094 121,276 +0.04(+0.69%)
Sep 28, 2007 6.062 6.062 6.020 6.052 74,942 +0.00(+0.00%)
Sep 27, 2007 5.978 6.055 5.978 6.052 51,309 +0.04(+0.70%)
Sep 26, 2007 5.985 6.014 5.972 6.010 54,419 +0.03(+0.54%)
Sep 25, 2007 6.014 6.030 5.949 5.978 102,929 -0.05(-0.85%)
Sep 24, 2007 5.930 6.030 5.930 6.030 100,752 +0.06(+1.02%)
Sep 21, 2007 5.981 6.004 5.936 5.968 80,540 +0.04(+0.60%)
Sep 20, 2007 5.965 5.978 5.917 5.933 111,014 -0.05(-0.81%)
Sep 19, 2007 5.917 5.981 5.917 5.981 69,967 +0.06(+0.98%)
Sep 18, 2007 5.872 5.923 5.788 5.923 136,203 -0.01(-0.16%)
Sep 17, 2007 5.975 5.975 5.911 5.933 47,888 -0.02(-0.27%)
Sep 14, 2007 5.997 6.001 5.920 5.949 73,698 -0.05(-0.75%)
Sep 13, 2007 5.949 6.017 5.940 5.994 82,095 +0.06(+1.03%)
Sep 12, 2007 5.949 5.956 5.920 5.933 40,736 +0.00(+0.05%)
Sep 11, 2007 5.885 5.949 5.872 5.930 45,090 +0.08(+1.32%)
Sep 10, 2007 5.891 5.891 5.817 5.853 100,441 +0.00(+0.00%)
Sep 07, 2007 5.821 5.859 5.804 5.853 70,900 -0.01(-0.11%)
Sep 06, 2007 5.866 5.866 5.817 5.859 94,222 +0.02(+0.33%)
Sep 05, 2007 5.821 5.856 5.801 5.840 151,129 +0.00(+0.00%)
Sep 04, 2007 5.804 5.875 5.804 5.840 77,430 +0.04(+0.61%)
Aug 31, 2007 5.779 5.824 5.756 5.804 83,649 +0.09(+1.58%)
Aug 30, 2007 5.708 5.740 5.705 5.714 58,150 -0.03(-0.45%)
Aug 29, 2007 5.679 5.740 5.644 5.740 75,875 +0.13(+2.29%)
Aug 28, 2007 5.708 5.708 5.586 5.612 88,003 -0.10(-1.80%)
Aug 27, 2007 5.702 5.747 5.686 5.714 124,386 +0.01(+0.23%)
Aug 24, 2007 5.631 5.702 5.624 5.702 61,882 +0.07(+1.26%)
Aug 23, 2007 5.618 5.650 5.583 5.631 87,070 +0.05(+0.81%)
Aug 22, 2007 5.531 5.595 5.531 5.586 127,496 +0.06(+1.16%)
Aug 21, 2007 5.525 5.527 5.483 5.522 63,748 +0.03(+0.53%)
Aug 20, 2007 5.431 5.502 5.403 5.493 97,954 +0.13(+2.34%)
Aug 17, 2007 5.210 5.367 5.210 5.367 190,000 +0.16(+3.02%)
Aug 16, 2007 5.354 5.354 4.946 5.210 156,104 -0.25(-4.54%)
Aug 15, 2007 5.576 5.590 5.370 5.457 121,898 -0.20(-3.58%)
Aug 14, 2007 5.724 5.734 5.595 5.660 90,180 -0.09(-1.51%)
Aug 13, 2007 5.782 5.782 5.731 5.747 55,351 -0.04(-0.61%)
Aug 10, 2007 5.779 5.804 5.743 5.782 105,106 -0.06(-1.10%)
Aug 09, 2007 5.837 5.882 5.830 5.846 57,217 -0.10(-1.73%)
Aug 08, 2007 5.869 5.988 5.869 5.949 67,168 +0.08(+1.37%)
Aug 07, 2007 5.804 5.869 5.798 5.869 67,479 +0.07(+1.22%)
Aug 06, 2007 5.830 5.843 5.763 5.798 57,217 -0.02(-0.28%)
Aug 03, 2007 5.846 5.885 5.814 5.814 46,022 -0.07(-1.20%)
Aug 02, 2007 5.901 5.932 5.882 5.885 65,302 +0.00(+0.00%)
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.