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 (%)
Feb 29, 2008 6.014 6.017 5.917 5.917 37,937 -0.12(-1.92%)
Feb 28, 2008 5.981 6.055 5.981 6.033 54,730 +0.03(+0.48%)
Feb 27, 2008 5.949 6.020 5.943 6.004 51,620 +0.05(+0.92%)
Feb 26, 2008 5.968 5.978 5.914 5.949 82,947 +0.00(+0.00%)
Feb 25, 2008 5.968 5.968 5.946 5.949 51,620 -0.01(-0.16%)
Feb 22, 2008 5.885 5.968 5.885 5.959 59,341 +0.06(+1.04%)
Feb 21, 2008 5.933 5.962 5.885 5.898 64,991 +0.00(+0.00%)
Feb 20, 2008 5.907 5.907 5.872 5.898 52,553 -0.01(-0.22%)
Feb 19, 2008 5.917 5.946 5.907 5.911 29,541 +0.01(+0.16%)
Feb 18, 2008 5.853 5.911 5.814 5.901 0 +0.00(+0.00%)
Feb 15, 2008 5.853 5.911 5.814 5.901 80,229 +0.03(+0.55%)
Feb 14, 2008 5.949 6.004 5.734 5.869 191,244 -0.11(-1.83%)
Feb 13, 2008 5.933 5.991 5.932 5.978 63,126 +0.07(+1.20%)
Feb 12, 2008 5.804 5.946 5.804 5.907 121,963 +0.06(+0.99%)
Feb 11, 2008 5.808 5.850 5.792 5.850 64,164 +0.03(+0.52%)
Feb 08, 2008 5.821 5.905 5.814 5.820 67,790 -0.03(-0.57%)
Feb 07, 2008 5.824 5.853 5.778 5.853 56,906 -0.02(-0.30%)
Feb 06, 2008 5.853 5.891 5.837 5.870 64,680 +0.04(+0.69%)
Feb 05, 2008 5.901 5.901 5.821 5.830 116,923 -0.10(-1.68%)
Feb 04, 2008 5.952 5.972 5.920 5.930 119,843 -0.03(-0.49%)
Feb 01, 2008 5.901 6.030 5.895 5.959 63,437 +0.08(+1.37%)
Jan 31, 2008 5.824 5.878 5.737 5.878 61,260 +0.02(+0.38%)
Jan 30, 2008 5.821 5.859 5.807 5.856 61,260 +0.04(+0.72%)
Jan 29, 2008 5.804 5.816 5.779 5.814 52,211 +0.04(+0.67%)
Jan 28, 2008 5.731 5.785 5.702 5.776 67,168 +0.05(+0.90%)
Jan 25, 2008 5.853 5.901 5.721 5.724 53,486 -0.12(-2.09%)
Jan 24, 2008 5.795 5.869 5.795 5.846 53,249 +0.05(+0.83%)
Jan 23, 2008 5.567 6.361 5.567 5.798 140,422 +0.08(+1.35%)
Jan 22, 2008 5.637 5.724 5.605 5.721 133,404 -0.11(-1.88%)
Jan 21, 2008 5.914 5.914 5.830 5.830 0 +0.00(+0.00%)
Jan 18, 2008 5.914 5.914 5.830 5.830 73,583 -0.06(-1.09%)
Jan 17, 2008 5.994 6.012 5.892 5.895 43,224 -0.07(-1.19%)
Jan 16, 2008 6.014 6.023 5.941 5.965 118,478 -0.09(-1.43%)
Jan 15, 2008 6.110 6.110 6.020 6.052 148,019 -0.05(-0.90%)
Jan 14, 2008 6.052 6.129 6.052 6.107 86,448 +0.06(+1.01%)
Jan 11, 2008 5.933 6.046 5.933 6.046 103,862 +0.03(+0.43%)
Jan 10, 2008 5.978 6.023 5.914 6.020 115,990 +0.05(+0.75%)
Jan 09, 2008 6.065 6.107 5.932 5.975 88,255 -0.10(-1.69%)
Jan 08, 2008 6.055 6.129 6.052 6.078 73,387 +0.01(+0.16%)
Jan 07, 2008 6.142 6.142 6.068 6.068 58,561 -0.07(-1.20%)
Jan 04, 2008 6.174 6.176 6.126 6.142 60,016 -0.03(-0.52%)
Jan 03, 2008 6.194 6.194 5.940 6.174 64,058 -0.02(-0.31%)
Jan 02, 2008 6.274 6.284 6.042 6.194 88,314 -0.08(-1.23%)
Jan 01, 2008 6.248 6.287 6.219 6.271 49,832 +0.00(+0.00%)
Dec 31, 2007 6.248 6.287 6.219 6.271 49,832 +0.05(+0.72%)
Dec 28, 2007 6.174 6.325 6.174 6.226 54,108 +0.08(+1.31%)
Dec 27, 2007 6.052 6.145 6.030 6.145 78,674 +0.07(+1.22%)
Dec 26, 2007 5.946 6.104 5.933 6.071 153,281 +0.13(+2.22%)
Dec 24, 2007 5.901 5.940 5.888 5.940 52,864 +0.06(+1.04%)
Dec 21, 2007 5.911 5.917 5.875 5.878 162,324 +0.01(+0.11%)
Dec 20, 2007 5.962 5.988 5.853 5.872 90,180 -0.08(-1.40%)
Dec 19, 2007 5.978 6.042 5.910 5.956 84,582 -0.21(-3.34%)
Dec 18, 2007 6.142 6.161 6.071 6.161 56,595 +0.10(+1.70%)
Dec 17, 2007 6.142 6.142 6.033 6.059 89,558 -0.13(-2.13%)
Dec 14, 2007 6.190 6.216 6.161 6.190 61,571 -0.05(-0.77%)
Dec 13, 2007 6.277 6.277 6.181 6.239 60,638 -0.06(-1.02%)
Dec 12, 2007 6.370 6.401 6.280 6.303 111,947 -0.01(-0.20%)
Dec 11, 2007 6.300 6.428 6.287 6.316 195,286 +0.01(+0.20%)
Dec 10, 2007 6.255 6.303 6.248 6.303 59,705 +0.05(+0.77%)
Dec 07, 2007 6.329 6.329 6.235 6.255 64,680 -0.04(-0.66%)
Dec 06, 2007 6.216 6.297 6.184 6.297 68,412 +0.10(+1.56%)
Dec 05, 2007 6.158 6.200 6.126 6.200 54,108 +0.11(+1.74%)
Dec 04, 2007 6.078 6.094 6.055 6.094 43,224 +0.00(+0.00%)
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.