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 30, 2009 5.779 5.875 5.590 5.606 169,439 -0.18(-3.04%)
Oct 29, 2009 5.612 5.804 5.612 5.782 118,409 +0.17(+3.04%)
Oct 28, 2009 5.830 5.837 5.544 5.612 161,720 -0.24(-4.12%)
Oct 27, 2009 5.898 5.905 5.830 5.853 124,100 -0.04(-0.60%)
Oct 26, 2009 5.943 5.968 5.888 5.888 77,595 -0.04(-0.60%)
Oct 23, 2009 5.900 5.927 5.891 5.923 105,143 +0.02(+0.38%)
Oct 22, 2009 5.898 5.930 5.869 5.901 113,347 +0.02(+0.38%)
Oct 21, 2009 5.875 5.940 5.869 5.878 57,401 +0.00(+0.05%)
Oct 20, 2009 5.872 5.891 5.872 5.875 161,344 -0.05(-0.92%)
Oct 19, 2009 5.878 5.947 5.878 5.930 95,307 +0.05(+0.89%)
Oct 16, 2009 5.859 5.898 5.840 5.878 123,733 +0.02(+0.26%)
Oct 15, 2009 5.859 5.862 5.827 5.862 81,289 +0.03(+0.50%)
Oct 14, 2009 5.811 5.853 5.808 5.833 169,989 +0.04(+0.60%)
Oct 13, 2009 5.853 5.869 5.785 5.798 210,396 -0.09(-1.53%)
Oct 12, 2009 5.898 5.940 5.872 5.888 201,941 -0.01(-0.11%)
Oct 09, 2009 5.821 5.972 5.821 5.895 222,875 +0.02(+0.38%)
Oct 08, 2009 5.827 5.888 5.791 5.872 149,751 +0.06(+1.00%)
Oct 07, 2009 5.727 5.814 5.724 5.814 139,838 +0.05(+0.89%)
Oct 06, 2009 5.708 5.766 5.686 5.763 134,813 +0.10(+1.70%)
Oct 05, 2009 5.557 5.689 5.544 5.666 154,481 +0.14(+2.54%)
Oct 02, 2009 5.464 5.550 5.464 5.526 137,642 -0.02(-0.44%)
Oct 01, 2009 5.628 5.628 5.550 5.550 124,193 -0.08(-1.48%)
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%)
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.