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 (%)
Aug 31, 2010 6.690 6.703 6.660 6.677 67,708 -0.01(-0.14%)
Aug 30, 2010 6.700 6.743 6.676 6.686 97,481 -0.01(-0.20%)
Aug 27, 2010 6.700 6.706 6.660 6.700 45,189 +0.04(+0.60%)
Aug 26, 2010 6.763 6.763 6.660 6.660 66,470 -0.07(-0.98%)
Aug 25, 2010 6.746 6.746 6.676 6.726 72,185 -0.03(-0.45%)
Aug 24, 2010 6.746 6.776 6.719 6.756 59,177 -0.01(-0.15%)
Aug 23, 2010 6.810 6.833 6.766 6.766 56,610 -0.02(-0.25%)
Aug 20, 2010 6.723 6.783 6.716 6.783 45,806 +0.02(+0.30%)
Aug 19, 2010 6.736 6.766 6.693 6.763 78,653 +0.01(+0.10%)
Aug 18, 2010 6.713 6.776 6.678 6.756 83,208 +0.07(+1.10%)
Aug 17, 2010 6.723 6.770 6.683 6.683 73,639 +0.00(+0.00%)
Aug 16, 2010 6.670 6.720 6.670 6.683 42,844 +0.01(+0.15%)
Aug 13, 2010 6.673 6.680 6.620 6.673 52,679 +0.07(+1.06%)
Aug 12, 2010 6.373 6.670 6.370 6.603 87,178 +0.03(+0.41%)
Aug 11, 2010 6.850 6.850 6.519 6.576 339,994 -0.27(-3.95%)
Aug 10, 2010 7.203 7.203 6.800 6.846 344,204 -0.34(-4.69%)
Aug 09, 2010 7.090 7.303 7.040 7.183 249,295 +0.07(+1.03%)
Aug 06, 2010 7.110 7.110 6.953 7.110 107,818 +0.13(+1.91%)
Aug 05, 2010 6.983 7.013 6.943 6.977 117,038 -0.02(-0.23%)
Aug 04, 2010 6.970 7.013 6.903 6.993 95,916 +0.03(+0.42%)
Aug 03, 2010 6.950 6.967 6.867 6.963 106,156 +0.03(+0.43%)
Aug 02, 2010 6.796 6.937 6.796 6.933 139,582 +0.14(+2.02%)
Jul 30, 2010 6.796 6.803 6.703 6.796 91,649 +0.07(+1.08%)
Jul 29, 2010 6.763 6.790 6.720 6.723 64,578 -0.02(-0.35%)
Jul 28, 2010 6.690 6.780 6.690 6.746 178,327 +0.07(+1.05%)
Jul 27, 2010 6.666 6.750 6.666 6.676 148,356 +0.02(+0.35%)
Jul 26, 2010 6.660 6.693 6.600 6.653 133,012 +0.01(+0.10%)
Jul 23, 2010 6.653 6.676 6.586 6.646 107,973 +0.02(+0.30%)
Jul 22, 2010 6.570 6.646 6.568 6.626 80,026 +0.08(+1.16%)
Jul 21, 2010 6.536 6.616 6.523 6.551 107,545 +0.01(+0.22%)
Jul 20, 2010 6.530 6.573 6.523 6.536 88,123 -0.02(-0.25%)
Jul 19, 2010 6.533 6.576 6.516 6.553 92,863 +0.02(+0.31%)
Jul 16, 2010 6.533 6.553 6.513 6.533 38,912 -0.02(-0.36%)
Jul 15, 2010 6.576 6.582 6.506 6.556 76,149 -0.03(-0.40%)
Jul 14, 2010 6.633 6.633 6.576 6.583 56,898 -0.03(-0.40%)
Jul 13, 2010 6.666 6.670 6.606 6.610 92,009 -0.03(-0.40%)
Jul 12, 2010 6.636 6.793 6.620 6.636 203,779 -0.03(-0.50%)
Jul 09, 2010 6.670 6.703 6.583 6.670 494,581 +0.08(+1.16%)
Jul 08, 2010 6.563 6.593 6.513 6.593 86,267 +0.08(+1.28%)
Jul 07, 2010 6.456 6.510 6.446 6.510 48,010 +0.05(+0.72%)
Jul 06, 2010 6.496 6.496 6.406 6.463 54,862 +0.05(+0.83%)
Jul 02, 2010 6.410 6.436 6.230 6.410 136,319 +0.12(+1.91%)
Jul 01, 2010 6.346 6.346 6.196 6.289 64,931 -0.05(-0.74%)
Jun 30, 2010 6.343 6.353 6.336 6.336 41,053 -0.02(-0.24%)
Jun 29, 2010 6.433 6.433 6.336 6.352 56,436 -0.02(-0.28%)
Jun 25, 2010 6.370 6.370 6.256 6.370 69,501 +0.08(+1.22%)
Jun 24, 2010 6.353 6.353 6.280 6.293 49,504 -0.06(-0.94%)
Jun 23, 2010 6.363 6.393 6.316 6.353 98,051 -0.02(-0.26%)
Jun 22, 2010 6.416 6.440 6.363 6.370 132,337 -0.04(-0.57%)
Jun 21, 2010 6.536 6.580 6.403 6.406 380,703 -0.06(-0.88%)
Jun 18, 2010 6.463 6.558 6.397 6.463 446,237 +0.06(+0.97%)
Jun 17, 2010 6.375 6.401 6.299 6.401 421,434 +0.07(+1.14%)
Jun 16, 2010 6.319 6.384 6.316 6.329 75,662 +0.01(+0.10%)
Jun 15, 2010 6.289 6.355 6.280 6.322 452,923 +0.03(+0.42%)
Jun 14, 2010 6.224 6.342 6.152 6.296 93,103 +0.09(+1.37%)
Jun 11, 2010 6.139 6.211 6.119 6.211 54,192 +0.07(+1.17%)
Jun 10, 2010 6.142 6.213 6.116 6.139 347,841 +0.05(+0.75%)
Jun 09, 2010 6.060 6.132 6.060 6.093 87,110 +0.06(+0.92%)
Jun 08, 2010 5.978 6.057 5.955 6.037 89,644 +0.06(+0.93%)
Jun 07, 2010 5.962 6.004 5.932 5.981 95,777 +0.02(+0.33%)
Jun 04, 2010 5.962 6.119 5.900 5.962 141,303 -0.15(-2.41%)
Jun 03, 2010 6.139 6.217 6.103 6.109 87,202 -0.04(-0.64%)
Jun 02, 2010 6.034 6.149 6.034 6.149 72,756 +0.08(+1.35%)
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.