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 (%)
Feb 26, 2010 5.634 5.660 5.631 5.656 49,225 +0.04(+0.79%)
Feb 25, 2010 5.650 5.814 5.570 5.612 67,333 -0.01(-0.17%)
Feb 24, 2010 5.618 5.624 5.563 5.621 80,897 +0.02(+0.34%)
Feb 23, 2010 5.592 5.621 5.560 5.602 68,484 +0.00(+0.06%)
Feb 22, 2010 5.621 5.621 5.541 5.599 73,288 -0.00(-0.06%)
Feb 19, 2010 5.605 5.605 5.541 5.602 47,885 +0.02(+0.31%)
Feb 18, 2010 5.589 5.602 5.531 5.585 75,144 -0.00(-0.02%)
Feb 17, 2010 5.612 5.612 5.567 5.586 53,675 -0.00(-0.06%)
Feb 16, 2010 5.518 5.589 5.518 5.589 53,355 +0.07(+1.34%)
Feb 12, 2010 5.480 5.515 5.515 5.515 63,437 +0.01(+0.23%)
Feb 11, 2010 5.415 5.502 5.415 5.502 68,353 +0.08(+1.48%)
Feb 10, 2010 5.377 5.428 5.377 5.422 62,849 +0.05(+0.84%)
Feb 09, 2010 5.312 5.410 5.312 5.377 82,915 +0.11(+2.01%)
Feb 08, 2010 5.226 5.303 5.219 5.271 101,894 +0.05(+1.05%)
Feb 05, 2010 5.422 5.422 5.033 5.216 382,127 -0.16(-2.99%)
Feb 04, 2010 5.624 5.634 5.341 5.377 169,317 -0.25(-4.46%)
Feb 03, 2010 5.653 5.673 5.621 5.628 78,043 +0.01(+0.17%)
Feb 02, 2010 5.563 5.679 5.560 5.618 101,048 +0.09(+1.63%)
Feb 01, 2010 5.441 5.547 5.441 5.528 74,973 +0.05(+0.88%)
Jan 29, 2010 5.522 5.539 5.451 5.480 124,958 -0.15(-2.74%)
Jan 28, 2010 5.599 5.653 5.486 5.634 111,098 +0.04(+0.63%)
Jan 27, 2010 5.666 5.679 5.589 5.599 82,175 -0.06(-1.08%)
Jan 26, 2010 5.669 5.708 5.660 5.660 77,200 -0.05(-0.85%)
Jan 25, 2010 5.737 5.766 5.692 5.708 81,780 +0.00(+0.00%)
Jan 22, 2010 5.798 5.804 5.708 5.708 95,482 -0.09(-1.61%)
Jan 21, 2010 5.878 5.878 5.788 5.801 56,990 -0.06(-1.10%)
Jan 20, 2010 5.878 5.885 5.833 5.866 65,660 -0.02(-0.38%)
Jan 19, 2010 5.891 5.917 5.859 5.888 82,573 +0.01(+0.16%)
Jan 15, 2010 5.940 5.878 5.878 5.878 46,644 -0.04(-0.71%)
Jan 14, 2010 5.917 5.965 5.911 5.920 55,121 -0.02(-0.27%)
Jan 13, 2010 5.936 5.956 5.920 5.936 53,983 -0.03(-0.43%)
Jan 12, 2010 5.946 5.975 5.943 5.962 56,978 -0.01(-0.22%)
Jan 11, 2010 6.055 6.055 5.965 5.975 92,409 +0.01(+0.16%)
Jan 08, 2010 5.930 5.965 5.930 5.965 98,106 +0.02(+0.38%)
Jan 07, 2010 5.891 5.956 5.891 5.943 48,635 +0.03(+0.43%)
Jan 06, 2010 5.940 5.962 5.885 5.917 149,220 +0.00(+0.06%)
Jan 05, 2010 5.827 5.943 5.827 5.914 54,375 +0.06(+0.99%)
Jan 04, 2010 5.788 5.872 5.788 5.856 64,195 +0.05(+0.94%)
Dec 31, 2009 5.759 5.801 5.801 5.801 61,882 +0.04(+0.78%)
Dec 30, 2009 5.756 5.788 5.737 5.756 49,418 -0.03(-0.56%)
Dec 29, 2009 5.833 5.833 5.769 5.789 64,525 -0.01(-0.16%)
Dec 28, 2009 5.792 5.821 5.788 5.798 33,677 +0.01(+0.11%)
Dec 24, 2009 5.756 5.808 5.724 5.792 50,233 +0.03(+0.50%)
Dec 23, 2009 5.766 5.788 5.763 5.763 32,436 +0.01(+0.17%)
Dec 22, 2009 5.711 5.878 5.711 5.753 97,120 +0.00(+0.06%)
Dec 21, 2009 5.689 5.769 5.682 5.750 80,885 -0.10(-1.76%)
Dec 18, 2009 5.872 5.878 5.853 5.853 89,511 -0.01(-0.22%)
Dec 17, 2009 5.885 5.891 5.866 5.866 158,828 -0.05(-0.81%)
Dec 16, 2009 5.907 5.933 5.882 5.914 102,338 +0.01(+0.22%)
Dec 15, 2009 5.882 5.911 5.882 5.901 37,452 +0.01(+0.16%)
Dec 14, 2009 5.833 5.891 5.833 5.891 57,677 +0.07(+1.16%)
Dec 11, 2009 5.824 5.853 5.811 5.824 76,024 -0.02(-0.33%)
Dec 10, 2009 5.824 5.856 5.814 5.843 69,821 +0.03(+0.44%)
Dec 09, 2009 5.776 5.817 5.766 5.817 46,340 +0.03(+0.50%)
Dec 08, 2009 5.817 5.830 5.776 5.788 35,083 -0.04(-0.66%)
Dec 07, 2009 5.914 5.914 5.827 5.827 95,099 -0.09(-1.52%)
Dec 04, 2009 5.930 5.933 5.898 5.917 58,573 +0.02(+0.33%)
Dec 03, 2009 5.949 5.952 5.882 5.898 65,996 -0.03(-0.49%)
Dec 02, 2009 5.869 5.934 5.869 5.927 96,212 +0.06(+1.10%)
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.