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 (%)
Aug 31, 2009 5.049 5.051 5.004 5.004 111,770 -0.11(-2.10%)
Aug 28, 2009 5.126 5.136 5.071 5.111 86,305 -0.02(-0.31%)
Aug 27, 2009 5.120 5.166 5.120 5.127 70,010 -0.05(-1.03%)
Aug 26, 2009 5.210 5.210 5.171 5.181 58,023 -0.01(-0.20%)
Aug 25, 2009 5.200 5.201 5.174 5.191 105,949 +0.02(+0.39%)
Aug 24, 2009 5.177 5.206 5.113 5.171 134,657 -0.00(-0.06%)
Aug 21, 2009 5.087 5.181 5.087 5.174 73,599 +0.12(+2.29%)
Aug 20, 2009 5.042 5.065 5.042 5.058 85,176 +0.05(+0.96%)
Aug 19, 2009 5.001 5.081 4.991 5.010 92,344 +0.00(+0.00%)
Aug 18, 2009 5.007 5.046 4.975 5.010 75,916 -0.01(-0.13%)
Aug 17, 2009 5.017 5.081 4.904 5.017 149,220 -0.11(-2.09%)
Aug 14, 2009 5.145 5.145 5.094 5.124 63,085 -0.02(-0.48%)
Aug 13, 2009 5.152 5.158 5.110 5.148 73,627 +0.05(+0.91%)
Aug 12, 2009 5.071 5.111 5.065 5.102 58,116 +0.01(+0.16%)
Aug 11, 2009 5.123 5.126 5.068 5.094 68,655 -0.07(-1.31%)
Aug 10, 2009 5.126 5.166 5.126 5.161 55,976 -0.01(-0.25%)
Aug 07, 2009 5.123 5.194 5.103 5.174 96,060 +0.08(+1.51%)
Aug 06, 2009 5.097 5.226 5.078 5.097 109,161 -0.02(-0.44%)
Aug 05, 2009 5.152 5.181 5.052 5.120 117,318 -0.05(-0.93%)
Aug 04, 2009 5.046 5.232 5.010 5.168 231,626 +0.08(+1.58%)
Aug 03, 2009 5.033 5.139 5.033 5.087 100,152 +0.06(+1.15%)
Jul 31, 2009 4.943 5.029 4.943 5.029 103,672 +0.04(+0.75%)
Jul 30, 2009 4.997 5.029 4.943 4.992 141,931 +0.01(+0.22%)
Jul 29, 2009 4.939 5.017 4.939 4.981 71,951 -0.04(-0.77%)
Jul 28, 2009 5.023 5.042 4.984 5.020 102,068 +0.02(+0.32%)
Jul 27, 2009 4.952 5.004 4.952 5.004 56,001 +0.05(+1.04%)
Jul 24, 2009 4.885 4.965 4.856 4.952 6,782 +0.06(+1.18%)
Jul 23, 2009 4.859 4.904 4.859 4.894 138,734 +0.04(+0.86%)
Jul 22, 2009 4.862 4.869 4.843 4.853 89,116 -0.02(-0.40%)
Jul 21, 2009 4.862 4.872 4.788 4.872 102,525 +0.07(+1.41%)
Jul 20, 2009 4.782 4.804 4.779 4.804 97,385 +0.07(+1.49%)
Jul 17, 2009 4.727 4.775 4.713 4.734 107,118 +0.02(+0.41%)
Jul 16, 2009 4.679 4.734 4.660 4.714 135,201 +0.03(+0.55%)
Jul 15, 2009 4.599 4.698 4.599 4.689 108,449 +0.10(+2.17%)
Jul 14, 2009 4.615 4.615 4.566 4.589 82,499 +0.02(+0.42%)
Jul 13, 2009 4.560 4.570 4.544 4.570 65,778 +0.03(+0.64%)
Jul 10, 2009 4.566 4.615 4.534 4.541 67,837 -0.02(-0.35%)
Jul 09, 2009 4.579 4.589 4.541 4.557 109,982 +0.01(+0.21%)
Jul 08, 2009 4.528 4.592 4.528 4.547 266,712 -0.01(-0.14%)
Jul 07, 2009 4.518 4.566 4.515 4.554 190,721 -0.03(-0.56%)
Jul 06, 2009 4.509 4.579 4.501 4.579 109,867 -0.02(-0.35%)
Jul 02, 2009 4.618 4.727 4.595 4.595 134,222 -0.09(-1.85%)
Jul 01, 2009 4.628 4.724 4.628 4.682 63,763 +0.04(+0.76%)
Jun 30, 2009 4.650 4.685 4.576 4.647 127,803 -0.00(-0.07%)
Jun 29, 2009 4.576 4.750 4.576 4.650 135,260 +0.05(+0.98%)
Jun 26, 2009 4.502 4.605 4.502 4.605 129,498 +0.06(+1.34%)
Jun 25, 2009 4.483 4.573 4.483 4.544 128,839 +0.06(+1.29%)
Jun 24, 2009 4.483 4.499 4.464 4.486 122,265 +0.03(+0.65%)
Jun 23, 2009 4.515 4.518 4.448 4.457 105,187 -0.02(-0.36%)
Jun 22, 2009 4.537 4.547 4.457 4.473 91,417 -0.07(-1.49%)
Jun 19, 2009 4.531 4.566 4.504 4.541 204,845 -0.05(-1.19%)
Jun 18, 2009 4.512 4.705 4.512 4.595 285,130 +0.07(+1.64%)
Jun 17, 2009 4.550 4.589 4.515 4.521 263,120 -0.00(-0.07%)
Jun 16, 2009 4.505 4.557 4.502 4.525 301,677 +0.05(+1.20%)
Jun 15, 2009 4.576 4.582 4.425 4.471 138,799 -0.11(-2.30%)
Jun 12, 2009 4.605 4.631 4.576 4.576 68,546 -0.03(-0.63%)
Jun 11, 2009 4.509 4.624 4.509 4.605 54,692 +0.07(+1.56%)
Jun 10, 2009 4.489 4.560 4.464 4.534 89,548 +0.04(+0.93%)
Jun 09, 2009 4.467 4.496 4.431 4.492 119,208 +0.02(+0.43%)
Jun 08, 2009 4.454 4.496 4.422 4.473 95,979 -0.05(-1.07%)
Jun 05, 2009 4.470 4.521 4.406 4.521 101,897 +0.06(+1.37%)
Jun 04, 2009 4.386 4.464 4.372 4.460 164,790 +0.07(+1.54%)
Jun 03, 2009 4.422 4.435 4.345 4.393 92,820 -0.07(-1.66%)
Jun 02, 2009 4.444 4.476 4.441 4.467 87,754 -0.04(-0.79%)
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.