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, 2007 5.779 5.824 5.756 5.804 83,649 +0.09(+1.58%)
Aug 30, 2007 5.708 5.740 5.705 5.714 58,150 -0.03(-0.45%)
Aug 29, 2007 5.679 5.740 5.644 5.740 75,875 +0.13(+2.29%)
Aug 28, 2007 5.708 5.708 5.586 5.612 88,003 -0.10(-1.80%)
Aug 27, 2007 5.702 5.747 5.686 5.714 124,386 +0.01(+0.23%)
Aug 24, 2007 5.631 5.702 5.624 5.702 61,882 +0.07(+1.26%)
Aug 23, 2007 5.618 5.650 5.583 5.631 87,070 +0.05(+0.81%)
Aug 22, 2007 5.531 5.595 5.531 5.586 127,496 +0.06(+1.16%)
Aug 21, 2007 5.525 5.527 5.483 5.522 63,748 +0.03(+0.53%)
Aug 20, 2007 5.431 5.502 5.403 5.493 97,954 +0.13(+2.34%)
Aug 17, 2007 5.210 5.367 5.210 5.367 190,000 +0.16(+3.02%)
Aug 16, 2007 5.354 5.354 4.946 5.210 156,104 -0.25(-4.54%)
Aug 15, 2007 5.576 5.590 5.370 5.457 121,898 -0.20(-3.58%)
Aug 14, 2007 5.724 5.734 5.595 5.660 90,180 -0.09(-1.51%)
Aug 13, 2007 5.782 5.782 5.731 5.747 55,351 -0.04(-0.61%)
Aug 10, 2007 5.779 5.804 5.743 5.782 105,106 -0.06(-1.10%)
Aug 09, 2007 5.837 5.882 5.830 5.846 57,217 -0.10(-1.73%)
Aug 08, 2007 5.869 5.988 5.869 5.949 67,168 +0.08(+1.37%)
Aug 07, 2007 5.804 5.869 5.798 5.869 67,479 +0.07(+1.22%)
Aug 06, 2007 5.830 5.843 5.763 5.798 57,217 -0.02(-0.28%)
Aug 03, 2007 5.846 5.885 5.814 5.814 46,022 -0.07(-1.20%)
Aug 02, 2007 5.901 5.932 5.882 5.885 65,302 +0.00(+0.00%)
Aug 01, 2007 5.907 5.940 5.878 5.885 90,802 -0.08(-1.40%)
Jul 31, 2007 6.014 6.043 5.946 5.968 112,880 -0.01(-0.11%)
Jul 30, 2007 5.965 5.994 5.917 5.975 69,967 +0.03(+0.43%)
Jul 27, 2007 5.991 6.014 5.920 5.949 101,374 -0.07(-1.18%)
Jul 26, 2007 6.078 6.084 5.975 6.020 66,857 -0.14(-2.25%)
Jul 25, 2007 6.139 6.168 6.104 6.158 111,947 +0.00(+0.00%)
Jul 24, 2007 6.184 6.200 6.110 6.158 107,283 -0.05(-0.83%)
Jul 23, 2007 6.232 6.248 6.184 6.210 93,289 +0.01(+0.16%)
Jul 20, 2007 6.271 6.282 6.168 6.200 65,613 -0.05(-0.77%)
Jul 19, 2007 6.255 6.261 6.216 6.248 110,392 +0.03(+0.41%)
Jul 18, 2007 6.255 6.255 6.174 6.223 90,491 -0.03(-0.41%)
Jul 17, 2007 6.264 6.297 6.232 6.248 130,916 -0.01(-0.10%)
Jul 16, 2007 6.261 6.285 6.242 6.255 99,820 -0.02(-0.26%)
Jul 13, 2007 6.255 6.271 6.216 6.271 105,417 +0.06(+1.04%)
Jul 12, 2007 6.174 6.229 6.149 6.206 209,280 +0.04(+0.68%)
Jul 11, 2007 6.184 6.200 6.155 6.165 137,135 -0.06(-0.98%)
Jul 10, 2007 6.165 6.226 6.152 6.226 63,126 +0.05(+0.78%)
Jul 09, 2007 6.126 6.178 6.126 6.178 87,070 +0.02(+0.31%)
Jul 06, 2007 6.165 6.165 6.145 6.158 95,777 -0.01(-0.10%)
Jul 05, 2007 6.161 6.165 6.129 6.165 66,857 +0.01(+0.16%)
Jul 03, 2007 6.165 6.165 6.145 6.155 65,613 +0.01(+0.21%)
Jul 02, 2007 6.110 6.149 6.107 6.142 101,685 +0.03(+0.53%)
Jun 29, 2007 6.113 6.123 6.078 6.110 84,893 +0.01(+0.16%)
Jun 28, 2007 6.097 6.100 6.049 6.100 64,680 +0.00(+0.05%)
Jun 27, 2007 6.059 6.097 6.046 6.097 118,167 +0.05(+0.80%)
Jun 26, 2007 6.161 6.174 6.042 6.049 167,921 -0.09(-1.52%)
Jun 25, 2007 6.194 6.229 6.120 6.142 105,728 -0.05(-0.78%)
Jun 22, 2007 6.255 6.286 6.145 6.190 128,117 -0.05(-0.72%)
Jun 21, 2007 6.223 6.235 6.158 6.235 112,569 +0.02(+0.31%)
Jun 20, 2007 6.287 6.289 6.200 6.216 100,752 -0.04(-0.62%)
Jun 19, 2007 6.197 6.264 6.197 6.255 155,171 +0.06(+1.04%)
Jun 18, 2007 6.181 6.226 6.139 6.190 130,294 -0.05(-0.88%)
Jun 15, 2007 6.277 6.290 6.219 6.245 122,209 +0.01(+0.10%)
Jun 14, 2007 6.161 6.248 6.161 6.239 101,063 +0.05(+0.83%)
Jun 13, 2007 6.171 6.235 6.155 6.187 165,433 +0.03(+0.47%)
Jun 12, 2007 6.190 6.194 6.068 6.158 100,131 -0.01(-0.16%)
Jun 11, 2007 6.152 6.171 6.126 6.168 75,253 -0.01(-0.10%)
Jun 08, 2007 6.030 6.174 6.030 6.174 145,843 +0.06(+1.05%)
Jun 07, 2007 6.271 6.271 6.081 6.110 240,687 -0.16(-2.61%)
Jun 06, 2007 6.280 6.280 6.194 6.274 144,288 -0.00(-0.05%)
Jun 05, 2007 6.303 6.303 6.248 6.277 109,149 -0.02(-0.36%)
Jun 04, 2007 6.287 6.303 6.255 6.300 117,545 +0.05(+0.72%)
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.