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, 2008 3.235 3.328 3.235 3.296 73,005 +0.06(+1.89%)
Dec 30, 2008 3.171 3.251 3.171 3.235 74,339 +0.04(+1.21%)
Dec 29, 2008 3.151 3.229 3.151 3.196 52,913 -0.01(-0.40%)
Dec 26, 2008 3.168 3.213 3.161 3.209 55,233 +0.02(+0.60%)
Dec 24, 2008 3.155 3.190 3.148 3.190 25,433 +0.04(+1.12%)
Dec 23, 2008 3.142 3.216 3.135 3.155 62,392 -0.01(-0.41%)
Dec 22, 2008 3.151 3.229 3.135 3.168 98,290 -0.03(-0.81%)
Dec 19, 2008 3.171 3.296 3.158 3.193 180,748 -0.09(-2.65%)
Dec 18, 2008 3.190 3.306 3.135 3.280 65,113 +0.05(+1.69%)
Dec 17, 2008 3.196 3.245 3.164 3.225 69,917 -0.03(-1.05%)
Dec 16, 2008 3.145 3.296 3.123 3.260 103,993 +0.09(+2.81%)
Dec 15, 2008 3.200 3.299 3.013 3.171 87,925 -0.06(-1.79%)
Dec 12, 2008 3.039 3.232 3.039 3.229 56,291 +0.04(+1.11%)
Dec 11, 2008 3.129 3.242 3.129 3.193 75,051 -0.01(-0.20%)
Dec 10, 2008 3.184 3.200 3.145 3.200 67,168 +0.06(+1.95%)
Dec 09, 2008 3.103 3.161 3.103 3.139 27,986 -0.03(-0.81%)
Dec 08, 2008 3.103 3.219 3.103 3.164 56,726 +0.08(+2.50%)
Dec 05, 2008 3.029 3.116 2.955 3.087 150,230 -0.02(-0.62%)
Dec 04, 2008 3.087 3.148 3.058 3.106 49,754 -0.06(-2.03%)
Dec 03, 2008 3.171 3.180 2.952 3.171 47,133 +0.11(+3.57%)
Dec 02, 2008 2.981 3.097 2.981 3.061 27,716 +0.08(+2.59%)
Dec 01, 2008 3.042 3.042 2.930 2.984 23,297 -0.17(-5.40%)
Nov 28, 2008 3.097 3.158 3.097 3.155 20,212 +0.06(+1.87%)
Nov 26, 2008 2.872 3.100 2.856 3.097 48,510 +0.20(+7.00%)
Nov 25, 2008 2.811 2.920 2.811 2.894 36,383 +0.10(+3.45%)
Nov 24, 2008 2.746 2.800 2.746 2.798 46,277 +0.13(+4.69%)
Nov 21, 2008 2.537 2.672 2.537 2.672 151,039 +0.17(+6.81%)
Nov 20, 2008 2.772 2.772 2.502 2.502 126,053 -0.31(-11.09%)
Nov 19, 2008 2.907 2.933 2.814 2.814 79,380 -0.18(-6.02%)
Nov 18, 2008 2.968 3.016 2.904 2.994 114,046 -0.03(-0.96%)
Nov 17, 2008 3.023 3.071 3.020 3.023 37,092 -0.09(-2.99%)
Nov 14, 2008 3.161 3.222 3.081 3.116 43,087 -0.13(-4.06%)
Nov 13, 2008 3.135 3.248 2.913 3.248 370,606 +0.08(+2.43%)
Nov 12, 2008 3.232 3.287 3.168 3.171 21,929 -0.17(-5.19%)
Nov 11, 2008 3.438 3.438 3.299 3.344 28,528 -0.21(-5.88%)
Nov 10, 2008 3.508 3.553 3.483 3.553 26,432 +0.07(+2.13%)
Nov 07, 2008 3.386 3.553 3.386 3.479 96,051 +0.14(+4.14%)
Nov 06, 2008 3.521 3.537 3.299 3.341 28,440 -0.24(-6.82%)
Nov 05, 2008 3.698 3.714 3.573 3.586 87,844 -0.19(-5.11%)
Nov 04, 2008 3.660 3.779 3.660 3.779 45,407 +0.18(+5.10%)
Nov 03, 2008 3.463 3.595 3.463 3.595 23,639 +0.13(+3.71%)
Oct 31, 2008 3.492 3.492 3.389 3.467 45,985 -0.05(-1.28%)
Oct 30, 2008 3.315 3.512 3.315 3.512 160,924 +0.26(+8.12%)
Oct 29, 2008 3.187 3.296 3.148 3.248 66,285 +0.04(+1.20%)
Oct 28, 2008 3.071 3.209 3.071 3.209 114,317 +0.23(+7.89%)
Oct 27, 2008 2.991 3.013 2.923 2.975 75,272 -0.06(-1.91%)
Oct 24, 2008 2.859 3.055 2.833 3.032 71,584 -0.13(-3.97%)
Oct 23, 2008 3.254 3.338 3.087 3.158 122,035 -0.14(-4.38%)
Oct 22, 2008 3.441 3.441 3.251 3.303 161,158 -0.23(-6.64%)
Oct 21, 2008 3.570 3.570 3.486 3.537 137,848 -0.09(-2.57%)
Oct 20, 2008 3.679 3.701 3.570 3.631 78,898 +0.18(+5.12%)
Oct 17, 2008 3.354 3.531 3.332 3.454 95,671 +0.02(+0.71%)
Oct 16, 2008 3.361 3.429 3.283 3.429 111,708 +0.04(+1.18%)
Oct 15, 2008 3.537 3.537 3.344 3.389 90,180 -0.30(-8.19%)
Oct 14, 2008 3.698 3.891 3.692 3.692 142,926 +0.07(+1.95%)
Oct 13, 2008 3.145 3.624 3.145 3.621 174,840 +0.48(+15.13%)
Oct 10, 2008 3.216 3.229 2.820 3.145 168,185 -0.21(-6.37%)
Oct 09, 2008 3.393 3.486 3.325 3.359 202,218 -0.07(-2.11%)
Oct 08, 2008 3.505 3.592 3.306 3.431 117,305 -0.29(-7.70%)
Oct 07, 2008 3.701 3.901 3.701 3.717 218,985 -0.13(-3.26%)
Oct 06, 2008 3.971 3.984 3.798 3.843 154,155 -0.38(-9.06%)
Oct 03, 2008 4.226 4.402 4.226 4.226 153,551 +0.01(+0.34%)
Oct 02, 2008 4.309 4.309 4.197 4.211 122,511 -0.12(-2.86%)
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.