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 (%)
Nov 30, 2011 6.686 6.729 6.664 6.726 43,036 +0.20(+3.12%)
Nov 29, 2011 6.537 6.555 6.506 6.522 54,042 +0.01(+0.11%)
Nov 28, 2011 6.522 6.566 6.493 6.515 68,328 +0.09(+1.36%)
Nov 25, 2011 6.413 6.457 6.413 6.428 32,228 +0.01(+0.23%)
Nov 23, 2011 6.468 6.482 6.395 6.413 39,855 -0.12(-1.78%)
Nov 22, 2011 6.530 6.544 6.392 6.530 62,889 +0.01(+0.23%)
Nov 21, 2011 6.555 6.555 6.428 6.515 59,984 -0.12(-1.87%)
Nov 18, 2011 6.678 6.694 6.639 6.639 20,715 -0.01(-0.22%)
Nov 17, 2011 6.875 6.875 6.609 6.653 89,352 -0.17(-2.55%)
Nov 16, 2011 6.871 6.878 6.816 6.827 18,619 -0.05(-0.79%)
Nov 15, 2011 6.925 6.933 6.813 6.882 27,638 -0.02(-0.26%)
Nov 14, 2011 6.965 6.987 6.882 6.900 42,441 -0.06(-0.84%)
Nov 11, 2011 6.911 7.009 6.911 6.958 46,257 +0.11(+1.54%)
Nov 10, 2011 6.911 6.962 6.842 6.853 56,677 -0.03(-0.42%)
Nov 09, 2011 7.002 7.016 6.875 6.882 73,480 -0.19(-2.62%)
Nov 08, 2011 6.994 7.093 6.976 7.067 89,754 +0.10(+1.46%)
Nov 07, 2011 6.991 7.002 6.904 6.965 65,296 -0.00(-0.05%)
Nov 04, 2011 6.962 6.969 6.904 6.969 44,413 +0.01(+0.10%)
Nov 03, 2011 6.944 6.980 6.907 6.962 44,088 +0.04(+0.63%)
Nov 02, 2011 7.042 7.042 6.787 6.918 56,055 -0.02(-0.36%)
Nov 01, 2011 6.875 6.955 6.827 6.943 97,962 -0.02(-0.32%)
Oct 31, 2011 7.045 7.045 6.940 6.965 89,274 -0.11(-1.54%)
Oct 28, 2011 6.929 7.074 6.918 7.074 159,205 +0.11(+1.60%)
Oct 27, 2011 6.896 6.969 6.896 6.963 57,556 +0.20(+2.97%)
Oct 26, 2011 6.762 6.769 6.668 6.762 87,135 +0.11(+1.69%)
Oct 25, 2011 6.693 6.693 6.631 6.649 25,570 -0.06(-0.87%)
Oct 24, 2011 6.628 6.729 6.628 6.708 52,951 +0.13(+1.99%)
Oct 21, 2011 6.599 6.606 6.537 6.577 86,694 +0.02(+0.33%)
Oct 20, 2011 6.653 6.653 6.486 6.555 65,357 -0.06(-0.93%)
Oct 19, 2011 6.620 6.686 6.609 6.617 27,544 +0.00(+0.00%)
Oct 18, 2011 6.642 6.693 6.559 6.617 72,552 -0.02(-0.27%)
Oct 17, 2011 6.766 6.787 6.540 6.635 74,306 -0.12(-1.77%)
Oct 14, 2011 6.708 6.780 6.708 6.755 23,590 +0.06(+0.87%)
Oct 13, 2011 6.697 6.707 6.624 6.697 56,526 -0.02(-0.28%)
Oct 12, 2011 6.570 6.740 6.570 6.716 89,407 +0.16(+2.45%)
Oct 11, 2011 6.482 6.580 6.482 6.555 36,457 +0.05(+0.84%)
Oct 10, 2011 6.355 6.562 6.355 6.501 81,162 +0.18(+2.87%)
Oct 07, 2011 6.323 6.355 6.263 6.319 47,334 +0.03(+0.52%)
Oct 06, 2011 6.166 6.286 6.166 6.286 74,317 +0.19(+3.04%)
Oct 05, 2011 6.014 6.116 6.003 6.101 111,157 +0.09(+1.45%)
Oct 04, 2011 6.047 6.159 5.938 6.014 217,152 -0.12(-2.01%)
Oct 03, 2011 6.174 6.268 6.054 6.137 193,711 -0.13(-2.09%)
Sep 30, 2011 6.432 6.482 6.261 6.268 149,590 -0.23(-3.58%)
Sep 29, 2011 6.519 6.554 6.432 6.501 37,402 +0.03(+0.45%)
Sep 28, 2011 6.562 6.562 6.436 6.471 32,393 -0.08(-1.19%)
Sep 27, 2011 6.562 6.588 6.533 6.549 56,630 +0.10(+1.60%)
Sep 26, 2011 6.359 6.446 6.355 6.446 41,557 +0.06(+0.97%)
Sep 23, 2011 6.337 6.432 6.337 6.384 62,482 -0.02(-0.28%)
Sep 22, 2011 6.464 6.486 6.363 6.402 69,710 -0.25(-3.82%)
Sep 21, 2011 6.758 6.762 6.646 6.657 60,609 -0.07(-1.03%)
Sep 20, 2011 6.808 6.808 6.726 6.726 102,195 -0.05(-0.68%)
Sep 19, 2011 6.694 6.772 6.694 6.772 75,890 -0.13(-1.86%)
Sep 16, 2011 6.843 6.915 6.811 6.900 76,712 +0.08(+1.19%)
Sep 15, 2011 6.829 6.854 6.761 6.819 146,202 -0.01(-0.15%)
Sep 14, 2011 6.893 6.910 6.797 6.829 183,419 -0.06(-0.93%)
Sep 13, 2011 6.854 6.911 6.854 6.893 42,920 +0.01(+0.10%)
Sep 12, 2011 6.897 6.897 6.843 6.886 40,165 -0.04(-0.62%)
Sep 09, 2011 6.954 6.982 6.922 6.929 33,185 -0.15(-2.11%)
Sep 08, 2011 7.114 7.125 7.064 7.079 58,079 -0.05(-0.75%)
Sep 07, 2011 7.114 7.132 7.064 7.132 33,286 +0.15(+2.14%)
Sep 06, 2011 6.968 7.004 6.886 6.982 59,059 -0.10(-1.46%)
Sep 02, 2011 7.104 7.128 7.014 7.086 74,335 -0.10(-1.34%)
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.