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 30, 2011 6.581 6.633 6.562 6.599 63,335 +0.01(+0.23%)
Dec 29, 2011 6.559 6.599 6.559 6.584 50,430 +0.01(+0.23%)
Dec 28, 2011 6.607 6.607 6.521 6.570 138,758 -0.05(-0.78%)
Dec 27, 2011 6.603 6.629 6.599 6.621 28,944 +0.01(+0.11%)
Dec 23, 2011 6.659 6.659 6.581 6.614 26,484 +0.03(+0.45%)
Dec 21, 2011 6.529 6.588 6.492 6.584 42,240 +0.02(+0.28%)
Dec 20, 2011 6.501 6.566 6.490 6.566 95,057 +0.16(+2.55%)
Dec 19, 2011 6.533 6.533 6.373 6.402 120,181 -0.12(-1.78%)
Dec 16, 2011 6.504 6.540 6.472 6.519 37,490 +0.05(+0.84%)
Dec 15, 2011 6.602 6.602 6.464 6.464 27,861 +0.00(+0.06%)
Dec 14, 2011 6.580 6.599 6.461 6.461 34,332 -0.12(-1.77%)
Dec 13, 2011 6.653 6.668 6.566 6.577 22,216 -0.09(-1.42%)
Dec 12, 2011 6.718 6.740 6.671 6.671 63,622 -0.07(-1.08%)
Dec 09, 2011 6.698 6.784 6.698 6.744 24,281 +0.05(+0.76%)
Dec 08, 2011 6.795 6.795 6.693 6.693 38,377 -0.11(-1.58%)
Dec 07, 2011 6.795 6.809 6.777 6.800 30,567 +0.01(+0.14%)
Dec 06, 2011 6.820 6.820 6.777 6.791 37,875 -0.04(-0.64%)
Dec 05, 2011 6.787 6.835 6.773 6.835 84,926 +0.08(+1.13%)
Dec 02, 2011 6.747 6.769 6.740 6.758 57,564 +0.07(+0.98%)
Dec 01, 2011 6.678 6.729 6.678 6.693 56,027 -0.03(-0.49%)
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%)
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.