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 (%)
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%)
Oct 01, 2008 4.245 4.364 4.206 4.335 63,222 +0.06(+1.43%)
Sep 30, 2008 4.058 4.287 4.013 4.274 149,294 +0.25(+6.23%)
Sep 29, 2008 4.473 4.473 3.827 4.023 194,813 -0.54(-11.82%)
Sep 26, 2008 4.608 4.608 4.470 4.562 0 -0.09(-2.02%)
Sep 25, 2008 4.557 4.695 4.557 4.656 127,433 +0.14(+3.21%)
Sep 24, 2008 4.438 4.563 4.438 4.512 186,623 -0.01(-0.14%)
Sep 23, 2008 4.534 4.554 4.464 4.518 116,260 -0.02(-0.35%)
Sep 22, 2008 4.512 4.586 4.502 4.534 90,802 +0.02(+0.50%)
Sep 19, 2008 4.367 4.579 4.367 4.512 0 +0.40(+9.70%)
Sep 18, 2008 4.219 4.229 3.907 4.113 118,453 -0.18(-4.19%)
Sep 17, 2008 4.792 4.792 4.261 4.293 114,954 -0.57(-11.65%)
Sep 16, 2008 5.049 5.113 4.804 4.859 111,164 -0.28(-5.50%)
Sep 15, 2008 5.171 5.242 5.123 5.142 95,021 -0.13(-2.38%)
Sep 12, 2008 5.377 5.377 5.255 5.267 151,399 -0.10(-1.86%)
Sep 11, 2008 5.325 5.377 5.306 5.367 37,151 -0.04(-0.77%)
Sep 10, 2008 5.454 5.454 5.386 5.409 40,571 -0.02(-0.30%)
Sep 09, 2008 5.560 5.560 5.425 5.425 101,679 -0.12(-2.24%)
Sep 08, 2008 5.583 5.624 5.525 5.549 103,464 +0.02(+0.38%)
Sep 05, 2008 5.563 5.563 5.473 5.528 0 -0.05(-0.86%)
Sep 04, 2008 5.624 5.637 5.534 5.576 89,869 -0.08(-1.42%)
Sep 03, 2008 5.718 5.718 5.628 5.657 72,476 -0.08(-1.35%)
Sep 02, 2008 5.804 5.804 5.721 5.734 109,077 -0.04(-0.67%)
Aug 29, 2008 5.702 5.772 5.702 5.772 61,882 +0.06(+1.13%)
Aug 28, 2008 5.666 5.708 5.634 5.708 53,563 +0.06(+1.14%)
Aug 27, 2008 5.628 5.644 5.605 5.644 169,858 +0.01(+0.23%)
Aug 26, 2008 5.621 5.634 5.605 5.631 72,862 +0.01(+0.17%)
Aug 25, 2008 5.657 5.663 5.621 5.621 50,376 -0.01(-0.17%)
Aug 22, 2008 5.583 5.660 5.583 5.631 28,608 +0.05(+0.81%)
Aug 21, 2008 5.531 5.621 5.518 5.586 46,955 +0.06(+1.05%)
Aug 20, 2008 5.522 5.541 5.499 5.528 39,442 -0.00(-0.02%)
Aug 19, 2008 5.560 5.560 5.518 5.529 26,432 -0.04(-0.73%)
Aug 18, 2008 5.634 5.650 5.560 5.570 30,913 -0.07(-1.31%)
Aug 15, 2008 5.608 5.644 5.592 5.644 0 +0.05(+0.80%)
Aug 14, 2008 5.550 5.608 5.535 5.599 88,351 +0.05(+0.99%)
Aug 13, 2008 5.563 5.576 5.544 5.544 50,267 -0.02(-0.40%)
Aug 12, 2008 5.612 5.612 5.563 5.567 19,139 -0.02(-0.35%)
Aug 11, 2008 5.599 5.634 5.586 5.586 83,963 -0.04(-0.71%)
Aug 08, 2008 5.595 5.628 5.589 5.626 24,137 +0.03(+0.48%)
Aug 07, 2008 5.595 5.628 5.586 5.599 81,522 -0.02(-0.34%)
Aug 06, 2008 5.567 5.714 5.567 5.618 154,857 +0.05(+0.81%)
Aug 05, 2008 5.531 5.573 5.531 5.573 50,615 +0.07(+1.29%)
Aug 04, 2008 5.583 5.583 5.486 5.502 100,986 -0.06(-1.10%)
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.