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, 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%)
Dec 01, 2009 5.843 5.891 5.843 5.862 96,626 +0.02(+0.33%)
Nov 30, 2009 5.850 5.866 5.824 5.843 79,342 +0.00(+0.00%)
Nov 27, 2009 5.843 5.878 5.821 5.843 66,378 -0.08(-1.41%)
Nov 25, 2009 5.888 5.930 5.875 5.927 392,734 +0.04(+0.71%)
Nov 24, 2009 5.898 5.901 5.859 5.885 262,875 +0.00(+0.00%)
Nov 23, 2009 5.853 5.943 5.853 5.885 118,058 +0.06(+0.99%)
Nov 20, 2009 5.827 5.843 5.804 5.827 246,627 -0.01(-0.22%)
Nov 19, 2009 5.837 5.853 5.788 5.840 204,867 -0.01(-0.11%)
Nov 18, 2009 5.804 5.846 5.769 5.846 282,422 +0.05(+0.78%)
Nov 17, 2009 5.782 5.801 5.740 5.801 431,667 +0.03(+0.50%)
Nov 16, 2009 5.788 5.811 5.727 5.772 374,054 +0.03(+0.50%)
Nov 13, 2009 5.695 5.788 5.647 5.743 667,435 +0.07(+1.19%)
Nov 12, 2009 5.759 5.788 5.650 5.676 815,713 -0.09(-1.56%)
Nov 11, 2009 5.792 5.843 5.737 5.766 575,271 +0.01(+0.22%)
Nov 10, 2009 5.759 5.811 5.698 5.753 119,948 -0.03(-0.50%)
Nov 09, 2009 5.663 5.859 5.663 5.782 357,812 +0.10(+1.81%)
Nov 06, 2009 5.708 5.709 5.605 5.679 389,991 -0.04(-0.73%)
Nov 05, 2009 5.747 5.756 5.666 5.721 90,491 +0.02(+0.34%)
Nov 04, 2009 5.653 5.740 5.636 5.702 131,218 +0.07(+1.20%)
Nov 03, 2009 5.592 5.657 5.563 5.634 258,300 +0.03(+0.57%)
Nov 02, 2009 5.615 5.615 5.451 5.602 127,881 -0.00(-0.07%)
Oct 30, 2009 5.779 5.875 5.590 5.606 169,439 -0.18(-3.04%)
Oct 29, 2009 5.612 5.804 5.612 5.782 118,409 +0.17(+3.04%)
Oct 28, 2009 5.830 5.837 5.544 5.612 161,720 -0.24(-4.12%)
Oct 27, 2009 5.898 5.905 5.830 5.853 124,100 -0.04(-0.60%)
Oct 26, 2009 5.943 5.968 5.888 5.888 77,595 -0.04(-0.60%)
Oct 23, 2009 5.900 5.927 5.891 5.923 105,143 +0.02(+0.38%)
Oct 22, 2009 5.898 5.930 5.869 5.901 113,347 +0.02(+0.38%)
Oct 21, 2009 5.875 5.940 5.869 5.878 57,401 +0.00(+0.05%)
Oct 20, 2009 5.872 5.891 5.872 5.875 161,344 -0.05(-0.92%)
Oct 19, 2009 5.878 5.947 5.878 5.930 95,307 +0.05(+0.89%)
Oct 16, 2009 5.859 5.898 5.840 5.878 123,733 +0.02(+0.26%)
Oct 15, 2009 5.859 5.862 5.827 5.862 81,289 +0.03(+0.50%)
Oct 14, 2009 5.811 5.853 5.808 5.833 169,989 +0.04(+0.60%)
Oct 13, 2009 5.853 5.869 5.785 5.798 210,396 -0.09(-1.53%)
Oct 12, 2009 5.898 5.940 5.872 5.888 201,941 -0.01(-0.11%)
Oct 09, 2009 5.821 5.972 5.821 5.895 222,875 +0.02(+0.38%)
Oct 08, 2009 5.827 5.888 5.791 5.872 149,751 +0.06(+1.00%)
Oct 07, 2009 5.727 5.814 5.724 5.814 139,838 +0.05(+0.89%)
Oct 06, 2009 5.708 5.766 5.686 5.763 134,813 +0.10(+1.70%)
Oct 05, 2009 5.557 5.689 5.544 5.666 154,481 +0.14(+2.54%)
Oct 02, 2009 5.464 5.550 5.464 5.526 137,642 -0.02(-0.44%)
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.