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 31, 2007 6.248 6.287 6.219 6.271 49,832 +0.05(+0.72%)
Dec 28, 2007 6.174 6.325 6.174 6.226 54,108 +0.08(+1.31%)
Dec 27, 2007 6.052 6.145 6.030 6.145 78,674 +0.07(+1.22%)
Dec 26, 2007 5.946 6.104 5.933 6.071 153,281 +0.13(+2.22%)
Dec 24, 2007 5.901 5.940 5.888 5.940 52,864 +0.06(+1.04%)
Dec 21, 2007 5.911 5.917 5.875 5.878 162,324 +0.01(+0.11%)
Dec 20, 2007 5.962 5.988 5.853 5.872 90,180 -0.08(-1.40%)
Dec 19, 2007 5.978 6.042 5.910 5.956 84,582 -0.21(-3.34%)
Dec 18, 2007 6.142 6.161 6.071 6.161 56,595 +0.10(+1.70%)
Dec 17, 2007 6.142 6.142 6.033 6.059 89,558 -0.13(-2.13%)
Dec 14, 2007 6.190 6.216 6.161 6.190 61,571 -0.05(-0.77%)
Dec 13, 2007 6.277 6.277 6.181 6.239 60,638 -0.06(-1.02%)
Dec 12, 2007 6.370 6.401 6.280 6.303 111,947 -0.01(-0.20%)
Dec 11, 2007 6.300 6.428 6.287 6.316 195,286 +0.01(+0.20%)
Dec 10, 2007 6.255 6.303 6.248 6.303 59,705 +0.05(+0.77%)
Dec 07, 2007 6.329 6.329 6.235 6.255 64,680 -0.04(-0.66%)
Dec 06, 2007 6.216 6.297 6.184 6.297 68,412 +0.10(+1.56%)
Dec 05, 2007 6.158 6.200 6.126 6.200 54,108 +0.11(+1.74%)
Dec 04, 2007 6.078 6.094 6.055 6.094 43,224 +0.00(+0.00%)
Dec 03, 2007 6.046 6.094 6.028 6.094 69,967 +0.02(+0.26%)
Nov 30, 2007 6.113 6.188 6.062 6.078 83,649 -0.02(-0.26%)
Nov 29, 2007 6.084 6.107 6.049 6.094 85,826 +0.00(+0.00%)
Nov 28, 2007 6.042 6.100 6.039 6.094 71,833 +0.05(+0.91%)
Nov 27, 2007 5.920 6.039 5.833 6.039 99,198 +0.12(+2.07%)
Nov 26, 2007 5.891 5.943 5.862 5.917 123,453 +0.00(+0.00%)
Nov 23, 2007 5.933 5.933 5.901 5.917 36,693 +0.02(+0.27%)
Nov 21, 2007 5.920 5.923 5.846 5.901 148,694 -0.06(-1.08%)
Nov 20, 2007 5.956 6.017 5.923 5.965 149,002 +0.02(+0.38%)
Nov 19, 2007 6.046 6.046 5.940 5.943 144,860 -0.10(-1.70%)
Nov 16, 2007 6.100 6.100 5.956 6.046 63,748 -0.05(-0.79%)
Nov 15, 2007 6.393 6.393 5.866 6.094 63,748 -0.03(-0.52%)
Nov 14, 2007 6.190 6.251 6.123 6.126 78,363 -0.02(-0.26%)
Nov 13, 2007 6.023 6.149 6.023 6.142 142,733 +0.14(+2.41%)
Nov 12, 2007 6.100 6.100 5.985 5.997 124,697 -0.15(-2.41%)
Nov 09, 2007 6.142 6.149 6.087 6.145 59,083 -0.01(-0.21%)
Nov 08, 2007 6.165 6.194 6.091 6.158 99,820 -0.01(-0.16%)
Nov 07, 2007 6.235 6.235 6.168 6.168 103,551 -0.10(-1.54%)
Nov 06, 2007 6.190 6.264 6.190 6.264 61,571 +0.08(+1.35%)
Nov 05, 2007 6.181 6.203 6.116 6.181 95,777 -0.05(-0.88%)
Nov 02, 2007 6.235 6.274 6.181 6.235 110,703 -0.00(-0.05%)
Nov 01, 2007 6.293 6.293 6.200 6.239 122,520 -0.05(-0.72%)
Oct 31, 2007 6.280 6.297 6.251 6.284 93,600 +0.01(+0.21%)
Oct 30, 2007 6.277 6.277 6.242 6.271 63,126 +0.00(+0.05%)
Oct 29, 2007 6.271 6.271 6.242 6.268 52,864 +0.05(+0.88%)
Oct 26, 2007 6.178 6.239 6.178 6.213 88,936 +0.05(+0.89%)
Oct 25, 2007 6.116 6.197 6.116 6.158 184,402 +0.04(+0.58%)
Oct 24, 2007 6.123 6.142 6.087 6.123 134,026 -0.03(-0.52%)
Oct 23, 2007 6.139 6.200 6.126 6.155 92,356 +0.08(+1.32%)
Oct 22, 2007 6.081 6.100 6.052 6.075 116,612 -0.03(-0.42%)
Oct 19, 2007 6.145 6.145 6.097 6.100 150,196 -0.05(-0.84%)
Oct 18, 2007 6.165 6.165 6.133 6.152 88,936 -0.02(-0.26%)
Oct 17, 2007 6.155 6.232 6.126 6.168 82,405 +0.03(+0.47%)
Oct 16, 2007 6.120 6.139 6.081 6.139 109,149 -0.00(-0.05%)
Oct 15, 2007 6.174 6.174 6.126 6.142 102,307 -0.02(-0.37%)
Oct 12, 2007 6.142 6.165 6.121 6.165 41,358 +0.05(+0.74%)
Oct 11, 2007 6.155 6.194 6.091 6.120 123,142 -0.02(-0.37%)
Oct 10, 2007 6.142 6.142 6.123 6.142 50,065 +0.01(+0.16%)
Oct 09, 2007 6.110 6.139 6.104 6.133 124,697 +0.04(+0.63%)
Oct 08, 2007 6.110 6.120 6.090 6.094 91,113 -0.00(-0.05%)
Oct 05, 2007 6.068 6.110 6.068 6.097 132,471 +0.03(+0.53%)
Oct 04, 2007 6.100 6.100 6.049 6.065 104,484 -0.02(-0.32%)
Oct 03, 2007 6.104 6.107 6.065 6.084 93,289 -0.01(-0.16%)
Oct 02, 2007 6.110 6.133 6.075 6.094 120,032 +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.