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 (%)
May 24, 2011 7.316 7.383 7.316 7.320 42,860 -0.02(-0.29%)
May 23, 2011 7.337 7.341 7.309 7.341 44,110 -0.06(-0.80%)
May 20, 2011 7.390 7.404 7.365 7.400 60,500 +0.05(+0.62%)
May 19, 2011 7.386 7.400 7.349 7.355 60,029 -0.05(-0.71%)
May 18, 2011 7.358 7.411 7.358 7.407 27,637 +0.08(+1.06%)
May 17, 2011 7.327 7.337 7.299 7.330 29,053 +0.02(+0.28%)
May 16, 2011 7.400 7.418 7.309 7.309 102,610 -0.08(-1.09%)
May 13, 2011 7.439 7.439 7.376 7.390 16,501 -0.07(-0.92%)
May 12, 2011 7.411 7.458 7.377 7.458 22,354 +0.04(+0.50%)
May 11, 2011 7.498 7.498 7.390 7.421 49,852 -0.06(-0.78%)
May 10, 2011 7.456 7.484 7.456 7.480 37,155 +0.04(+0.50%)
May 09, 2011 7.446 7.446 7.407 7.442 22,257 +0.01(+0.16%)
May 06, 2011 7.390 7.446 7.390 7.431 22,594 +0.06(+0.79%)
May 05, 2011 7.362 7.407 7.358 7.372 24,680 -0.05(-0.71%)
May 04, 2011 7.446 7.446 7.404 7.425 39,130 -0.03(-0.42%)
May 03, 2011 7.523 7.523 7.428 7.456 47,540 -0.06(-0.79%)
May 02, 2011 7.516 7.516 7.516 7.516 58,582 -0.02(-0.24%)
Apr 29, 2011 7.516 7.558 7.516 7.533 18,045 +0.00(+0.05%)
Apr 28, 2011 7.565 7.565 7.516 7.530 34,963 -0.02(-0.33%)
Apr 27, 2011 7.579 7.579 7.523 7.554 25,842 -0.01(-0.09%)
Apr 26, 2011 7.576 7.579 7.547 7.561 42,637 +0.02(+0.33%)
Apr 25, 2011 7.585 7.586 7.530 7.537 35,631 -0.04(-0.51%)
Apr 21, 2011 7.547 7.579 7.547 7.576 46,544 +0.04(+0.56%)
Apr 20, 2011 7.491 7.547 7.491 7.533 42,540 +0.09(+1.22%)
Apr 19, 2011 7.397 7.446 7.397 7.442 54,584 +0.05(+0.62%)
Apr 18, 2011 7.397 7.456 7.358 7.397 97,025 -0.09(-1.17%)
Apr 15, 2011 7.470 7.509 7.470 7.484 19,903 -0.01(-0.12%)
Apr 14, 2011 7.442 7.523 7.442 7.494 45,585 -0.00(-0.06%)
Apr 13, 2011 7.488 7.530 7.474 7.498 34,623 +0.02(+0.33%)
Apr 12, 2011 7.533 7.533 7.463 7.474 36,359 -0.07(-0.97%)
Apr 11, 2011 7.590 7.607 7.541 7.547 66,005 -0.05(-0.60%)
Apr 08, 2011 7.586 7.599 7.558 7.593 58,539 +0.03(+0.42%)
Apr 07, 2011 7.579 7.579 7.544 7.561 32,420 -0.03(-0.41%)
Apr 06, 2011 7.463 7.593 7.455 7.593 261,950 +0.13(+1.78%)
Apr 05, 2011 7.400 7.470 7.397 7.460 50,994 +0.02(+0.33%)
Apr 04, 2011 7.414 7.435 7.390 7.435 29,561 +0.06(+0.84%)
Apr 01, 2011 7.334 7.390 7.334 7.374 57,372 +0.05(+0.69%)
Mar 31, 2011 7.302 7.330 7.274 7.323 25,331 +0.04(+0.53%)
Mar 30, 2011 7.215 7.309 7.215 7.285 41,684 +0.06(+0.78%)
Mar 29, 2011 7.190 7.229 7.183 7.229 43,462 +0.01(+0.19%)
Mar 28, 2011 7.229 7.236 7.201 7.215 49,638 +0.01(+0.16%)
Mar 25, 2011 7.204 7.218 7.190 7.203 33,059 +0.02(+0.33%)
Mar 24, 2011 7.176 7.204 7.152 7.180 39,789 +0.02(+0.25%)
Mar 23, 2011 7.102 7.166 7.102 7.162 34,700 +0.07(+1.04%)
Mar 22, 2011 7.102 7.131 7.085 7.088 38,961 -0.00(-0.05%)
Mar 21, 2011 7.092 7.102 7.084 7.092 33,419 +0.05(+0.66%)
Mar 18, 2011 7.067 7.077 7.040 7.045 44,291 +0.04(+0.53%)
Mar 17, 2011 7.015 7.033 6.991 7.009 35,906 +0.04(+0.59%)
Mar 16, 2011 7.053 7.067 6.950 6.967 81,187 -0.08(-1.17%)
Mar 15, 2011 7.060 7.122 7.050 7.050 56,568 -0.07(-1.02%)
Mar 14, 2011 7.088 7.122 7.063 7.122 11,582 +0.04(+0.58%)
Mar 11, 2011 7.033 7.108 7.029 7.081 33,356 +0.05(+0.74%)
Mar 10, 2011 7.081 7.084 7.026 7.029 45,127 -0.08(-1.11%)
Mar 09, 2011 7.084 7.115 7.053 7.108 82,895 +0.04(+0.63%)
Mar 08, 2011 7.019 7.112 7.019 7.064 27,003 +0.03(+0.45%)
Mar 07, 2011 7.105 7.105 7.005 7.033 38,676 -0.04(-0.58%)
Mar 04, 2011 7.060 7.096 7.015 7.074 66,997 +0.03(+0.49%)
Mar 03, 2011 6.960 7.091 6.960 7.040 206,504 +0.07(+1.04%)
Mar 02, 2011 6.943 6.971 6.933 6.967 74,282 +0.06(+0.80%)
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.