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, 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%)
Jun 01, 2007 6.245 6.277 6.235 6.255 110,703 +0.00(+0.05%)
May 31, 2007 6.223 6.251 6.219 6.251 92,356 +0.04(+0.62%)
May 30, 2007 6.178 6.219 6.165 6.213 143,666 +0.00(+0.05%)
May 29, 2007 6.226 6.242 6.145 6.210 163,257 -0.01(-0.16%)
May 25, 2007 6.174 6.219 6.152 6.219 101,063 +0.02(+0.36%)
May 24, 2007 6.239 6.242 6.139 6.197 126,874 -0.05(-0.72%)
May 23, 2007 6.255 6.277 6.216 6.242 189,378 -0.01(-0.21%)
May 22, 2007 6.287 6.287 6.226 6.255 129,983 -0.02(-0.36%)
May 21, 2007 6.306 6.309 6.258 6.277 123,453 -0.02(-0.36%)
May 18, 2007 6.293 6.309 6.268 6.300 88,625 +0.02(+0.31%)
May 17, 2007 6.268 6.287 6.251 6.280 140,245 +0.01(+0.21%)
May 16, 2007 6.268 6.271 6.223 6.268 163,257 +0.02(+0.26%)
May 15, 2007 6.255 6.271 6.242 6.251 123,142 +0.02(+0.31%)
May 14, 2007 6.268 6.268 6.206 6.232 131,227 -0.02(-0.36%)
May 11, 2007 6.206 6.255 6.206 6.255 190,622 +0.06(+0.93%)
May 10, 2007 6.258 6.258 6.168 6.197 110,081 -0.07(-1.08%)
May 09, 2007 6.239 6.264 6.213 6.264 162,013 +0.03(+0.41%)
May 08, 2007 6.239 6.239 6.184 6.239 91,734 +0.00(+0.00%)
May 07, 2007 6.268 6.268 6.223 6.239 78,985 -0.03(-0.41%)
May 04, 2007 6.242 6.264 6.232 6.264 90,180 +0.01(+0.15%)
May 03, 2007 6.251 6.271 6.229 6.255 88,003 +0.00(+0.00%)
May 02, 2007 6.239 6.255 6.213 6.255 104,173 +0.02(+0.31%)
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.