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 (%)
Jul 31, 2008 5.595 5.602 5.570 5.570 50,429 -0.04(-0.69%)
Jul 30, 2008 5.602 5.608 5.515 5.608 45,373 +0.08(+1.51%)
Jul 29, 2008 5.525 5.525 5.480 5.525 46,119 +0.08(+1.54%)
Jul 28, 2008 5.486 5.518 5.441 5.441 57,283 -0.02(-0.35%)
Jul 25, 2008 5.531 5.531 5.454 5.460 43,025 -0.05(-0.88%)
Jul 24, 2008 5.567 5.567 5.509 5.509 33,273 -0.05(-0.87%)
Jul 23, 2008 5.518 5.576 5.518 5.557 84,361 +0.03(+0.50%)
Jul 22, 2008 5.448 5.531 5.444 5.529 43,955 +0.01(+0.20%)
Jul 21, 2008 5.496 5.547 5.496 5.518 37,514 +0.03(+0.53%)
Jul 18, 2008 5.467 5.489 5.444 5.489 37,648 +0.02(+0.41%)
Jul 17, 2008 5.431 5.483 5.412 5.467 70,788 +0.04(+0.65%)
Jul 16, 2008 5.370 5.431 5.339 5.431 114,674 +0.11(+2.12%)
Jul 15, 2008 5.403 5.403 5.242 5.319 87,188 -0.11(-2.01%)
Jul 14, 2008 5.444 5.444 5.309 5.428 57,721 -0.02(-0.41%)
Jul 11, 2008 5.467 5.467 5.425 5.451 17,103 -0.06(-1.17%)
Jul 10, 2008 5.473 5.522 5.451 5.515 50,351 +0.01(+0.18%)
Jul 09, 2008 5.595 5.605 5.486 5.505 100,715 -0.11(-1.95%)
Jul 08, 2008 5.470 5.615 5.451 5.615 72,159 +0.09(+1.57%)
Jul 07, 2008 5.483 5.550 5.448 5.528 71,640 +0.06(+1.12%)
Jul 04, 2008 5.448 5.509 5.415 5.467 39,598 +0.00(+0.00%)
Jul 03, 2008 5.448 5.509 5.415 5.467 39,598 -0.02(-0.41%)
Jul 02, 2008 5.538 5.550 5.480 5.489 60,725 -0.06(-1.16%)
Jul 01, 2008 5.576 5.579 5.502 5.554 82,592 -0.06(-1.03%)
Jun 30, 2008 5.634 5.653 5.602 5.612 65,433 -0.02(-0.40%)
Jun 27, 2008 5.595 5.740 5.544 5.634 127,803 +0.01(+0.17%)
Jun 26, 2008 5.647 5.676 5.624 5.624 34,464 -0.09(-1.52%)
Jun 25, 2008 5.660 5.763 5.660 5.711 45,945 +0.04(+0.62%)
Jun 24, 2008 5.660 5.708 5.647 5.676 31,659 -0.04(-0.73%)
Jun 23, 2008 5.837 5.866 5.628 5.718 87,462 -0.12(-2.06%)
Jun 20, 2008 5.882 5.904 5.837 5.838 28,531 -0.06(-0.99%)
Jun 19, 2008 5.949 5.949 5.885 5.896 62,389 -0.07(-1.15%)
Jun 18, 2008 5.981 5.985 5.853 5.965 54,039 -0.15(-2.42%)
Jun 17, 2008 6.110 6.194 6.078 6.113 86,137 +0.03(+0.53%)
Jun 16, 2008 6.023 6.084 6.023 6.081 45,270 +0.05(+0.80%)
Jun 13, 2008 6.020 6.046 6.007 6.033 37,154 +0.00(+0.05%)
Jun 12, 2008 5.997 6.033 5.997 6.030 17,706 +0.03(+0.54%)
Jun 11, 2008 5.972 6.017 5.949 5.997 54,730 -0.00(-0.05%)
Jun 10, 2008 6.036 6.036 5.965 6.001 41,457 -0.05(-0.85%)
Jun 09, 2008 6.081 6.110 6.052 6.052 56,763 -0.01(-0.21%)
Jun 06, 2008 6.165 6.216 6.065 6.065 122,722 -0.10(-1.62%)
Jun 05, 2008 6.145 6.165 6.113 6.165 68,101 +0.04(+0.63%)
Jun 04, 2008 6.094 6.139 6.094 6.126 56,306 +0.02(+0.37%)
Jun 03, 2008 6.084 6.113 6.084 6.104 46,644 +0.02(+0.32%)
Jun 02, 2008 6.097 6.113 6.081 6.084 31,419 -0.03(-0.47%)
May 30, 2008 6.087 6.133 6.087 6.113 53,237 +0.01(+0.11%)
May 29, 2008 6.078 6.136 6.071 6.107 61,027 +0.00(+0.05%)
May 28, 2008 6.046 6.129 6.039 6.104 53,529 +0.03(+0.48%)
May 27, 2008 6.062 6.078 6.046 6.075 42,291 +0.04(+0.69%)
May 26, 2008 6.084 6.084 5.997 6.033 0 +0.00(+0.00%)
May 23, 2008 6.084 6.084 5.997 6.033 85,064 -0.05(-0.74%)
May 22, 2008 6.110 6.113 6.068 6.078 72,784 -0.02(-0.32%)
May 21, 2008 6.110 6.110 6.068 6.097 51,063 +0.02(+0.32%)
May 20, 2008 6.033 6.084 6.001 6.078 73,767 +0.03(+0.53%)
May 19, 2008 6.042 6.087 6.042 6.046 76,031 +0.02(+0.27%)
May 16, 2008 6.030 6.036 5.994 6.030 53,741 +0.00(+0.00%)
May 15, 2008 6.014 6.036 5.981 6.030 48,199 -0.01(-0.16%)
May 14, 2008 6.030 6.081 6.030 6.039 40,136 +0.05(+0.86%)
May 13, 2008 5.988 6.014 5.978 5.988 58,865 -0.02(-0.27%)
May 12, 2008 5.985 6.014 5.981 6.004 25,405 -0.01(-0.11%)
May 09, 2008 6.068 6.068 5.997 6.010 24,591 -0.05(-0.90%)
May 08, 2008 6.062 6.084 6.062 6.065 36,554 +0.01(+0.16%)
May 07, 2008 6.055 6.055 6.026 6.055 36,541 +0.00(+0.05%)
May 06, 2008 6.014 6.059 6.007 6.052 74,681 +0.03(+0.48%)
May 05, 2008 5.988 6.025 5.988 6.023 71,969 +0.01(+0.11%)
May 02, 2008 5.997 6.026 5.997 6.017 77,676 +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.