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 (%)
Dec 29, 2006 6.104 6.136 6.078 6.116 288,576 +0.05(+0.79%)
Dec 28, 2006 6.052 6.068 6.014 6.068 164,500 +0.01(+0.16%)
Dec 27, 2006 5.978 6.065 5.978 6.059 198,707 +0.09(+1.56%)
Dec 26, 2006 5.972 5.991 5.956 5.965 205,548 -0.00(-0.05%)
Dec 22, 2006 5.968 5.978 5.933 5.968 159,525 -0.01(-0.11%)
Dec 21, 2006 5.949 5.997 5.946 5.975 231,980 +0.02(+0.32%)
Dec 20, 2006 5.997 6.004 5.940 5.956 216,432 -0.11(-1.75%)
Dec 19, 2006 6.078 6.087 6.049 6.062 146,464 -0.06(-1.00%)
Dec 18, 2006 6.110 6.129 6.078 6.123 174,140 +0.01(+0.21%)
Dec 15, 2006 6.142 6.142 6.049 6.110 172,586 -0.03(-0.52%)
Dec 14, 2006 6.133 6.142 6.110 6.142 159,525 +0.02(+0.26%)
Dec 13, 2006 6.097 6.152 6.046 6.126 256,235 +0.03(+0.47%)
Dec 12, 2006 6.049 6.097 6.030 6.097 159,525 +0.05(+0.85%)
Dec 11, 2006 6.049 6.088 6.033 6.046 113,502 +0.00(+0.00%)
Dec 08, 2006 6.081 6.081 6.030 6.046 122,520 -0.03(-0.53%)
Dec 07, 2006 6.046 6.097 6.046 6.078 113,502 +0.00(+0.00%)
Dec 06, 2006 6.078 6.107 6.046 6.078 172,275 -0.01(-0.16%)
Dec 05, 2006 6.065 6.104 6.014 6.087 162,946 +0.03(+0.48%)
Dec 04, 2006 6.010 6.059 6.010 6.059 251,260 +0.05(+0.86%)
Dec 01, 2006 6.004 6.020 5.952 6.007 93,911 +0.01(+0.16%)
Nov 30, 2006 5.959 5.997 5.853 5.997 264,942 +0.06(+1.08%)
Nov 29, 2006 5.920 5.949 5.895 5.933 120,032 -0.03(-0.54%)
Nov 28, 2006 5.827 5.965 5.827 5.965 189,689 +0.10(+1.64%)
Nov 27, 2006 5.901 5.920 5.853 5.869 188,134 -0.06(-1.08%)
Nov 24, 2006 5.917 5.949 5.885 5.933 47,577 -0.03(-0.54%)
Nov 22, 2006 5.885 5.965 5.878 5.965 131,227 +0.08(+1.37%)
Nov 21, 2006 5.901 5.917 5.866 5.885 106,972 -0.00(-0.05%)
Nov 20, 2006 5.901 5.940 5.879 5.888 120,965 -0.01(-0.22%)
Nov 17, 2006 5.927 5.927 5.862 5.901 125,630 -0.03(-0.54%)
Nov 16, 2006 5.936 5.936 5.888 5.933 110,392 -0.00(-0.05%)
Nov 15, 2006 5.869 5.936 5.859 5.936 178,805 +0.05(+0.87%)
Nov 14, 2006 5.888 5.907 5.850 5.885 216,121 +0.01(+0.22%)
Nov 13, 2006 5.888 5.901 5.837 5.872 114,124 -0.05(-0.76%)
Nov 10, 2006 5.917 5.930 5.878 5.917 59,705 +0.00(+0.05%)
Nov 09, 2006 5.901 5.940 5.882 5.914 53,797 +0.00(+0.00%)
Nov 08, 2006 5.901 5.917 5.853 5.914 121,587 -0.01(-0.11%)
Nov 07, 2006 5.904 5.940 5.885 5.920 91,423 +0.02(+0.27%)
Nov 06, 2006 5.830 5.907 5.830 5.904 64,680 +0.07(+1.16%)
Nov 03, 2006 5.788 5.853 5.788 5.837 68,412 +0.01(+0.11%)
Nov 02, 2006 5.821 5.862 5.798 5.830 57,528 +0.01(+0.17%)
Nov 01, 2006 5.821 5.859 5.788 5.821 55,040 +0.00(+0.00%)
Oct 31, 2006 5.788 5.821 5.772 5.821 127,496 +0.02(+0.28%)
Oct 30, 2006 5.837 5.856 5.708 5.804 116,612 -0.04(-0.66%)
Oct 27, 2006 5.824 5.866 5.788 5.843 54,108 +0.01(+0.22%)
Oct 26, 2006 5.727 5.833 5.708 5.830 129,361 +0.02(+0.39%)
Oct 25, 2006 5.830 5.853 5.682 5.808 307,545 -0.02(-0.39%)
Oct 24, 2006 5.821 5.833 5.779 5.830 131,538 -0.02(-0.38%)
Oct 23, 2006 5.901 5.933 5.740 5.853 157,659 -0.06(-0.98%)
Oct 20, 2006 5.837 5.911 5.837 5.911 64,991 -0.01(-0.11%)
Oct 19, 2006 5.911 5.956 5.837 5.917 87,381 +0.01(+0.11%)
Oct 18, 2006 5.965 5.965 5.895 5.911 51,931 -0.06(-0.97%)
Oct 17, 2006 5.997 6.014 5.885 5.968 60,949 -0.03(-0.48%)
Oct 16, 2006 5.968 5.997 5.933 5.997 56,906 +0.03(+0.43%)
Oct 13, 2006 5.949 5.981 5.933 5.972 58,461 +0.02(+0.32%)
Oct 12, 2006 5.975 6.026 5.949 5.952 52,553 -0.02(-0.38%)
Oct 11, 2006 5.891 6.007 5.869 5.975 69,967 +0.08(+1.31%)
Oct 10, 2006 5.991 5.991 5.869 5.898 243,797 -0.12(-1.93%)
Oct 09, 2006 6.187 6.187 5.997 6.014 139,623 -0.18(-2.86%)
Oct 06, 2006 6.287 6.287 6.190 6.190 107,905 -0.11(-1.79%)
Oct 05, 2006 6.351 6.354 6.303 6.303 111,636 -0.05(-0.76%)
Oct 04, 2006 6.351 6.352 6.351 6.351 59,394 +0.00(+0.00%)
Oct 03, 2006 6.351 6.367 6.351 6.351 119,721 +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.