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 (%)
May 29, 2009 4.361 4.454 4.348 4.428 94,670 +0.06(+1.47%)
May 28, 2009 4.312 4.364 4.300 4.364 85,546 +0.08(+1.95%)
May 27, 2009 4.283 4.341 4.255 4.280 150,454 -0.00(-0.08%)
May 26, 2009 4.219 4.283 4.171 4.283 152,500 +0.06(+1.52%)
May 22, 2009 4.213 4.242 4.193 4.219 52,217 +0.00(+0.08%)
May 21, 2009 4.181 4.216 4.155 4.216 128,034 -0.03(-0.61%)
May 20, 2009 4.164 4.248 4.164 4.242 245,775 +0.09(+2.17%)
May 19, 2009 4.068 4.200 4.033 4.152 144,412 +0.08(+2.06%)
May 18, 2009 4.017 4.081 4.004 4.068 84,588 +0.13(+3.18%)
May 15, 2009 3.988 3.997 3.933 3.943 109,752 -0.06(-1.61%)
May 14, 2009 3.946 4.026 3.930 4.007 48,650 +0.07(+1.80%)
May 13, 2009 3.988 3.989 3.936 3.936 67,479 -0.12(-2.86%)
May 12, 2009 4.052 4.062 4.029 4.052 75,636 -0.00(-0.08%)
May 11, 2009 4.065 4.065 4.013 4.055 95,752 -0.03(-0.63%)
May 08, 2009 3.984 4.084 3.984 4.081 100,989 +0.10(+2.50%)
May 07, 2009 4.023 4.058 3.936 3.981 296,900 -0.05(-1.35%)
May 06, 2009 3.965 4.049 3.949 4.036 166,195 +0.08(+2.12%)
May 05, 2009 3.943 3.978 3.933 3.952 67,199 -0.02(-0.41%)
May 04, 2009 3.859 3.984 3.859 3.968 147,425 +0.14(+3.70%)
May 01, 2009 3.820 3.843 3.756 3.827 88,516 +0.03(+0.76%)
Apr 30, 2009 3.746 3.807 3.746 3.798 88,625 +0.07(+1.99%)
Apr 29, 2009 3.679 3.746 3.679 3.724 46,169 +0.07(+1.85%)
Apr 28, 2009 3.611 3.669 3.605 3.656 38,982 +0.01(+0.18%)
Apr 27, 2009 3.669 3.682 3.631 3.650 76,183 -0.05(-1.30%)
Apr 24, 2009 3.695 3.740 3.695 3.698 55,255 +0.02(+0.52%)
Apr 23, 2009 3.637 3.689 3.637 3.679 43,162 +0.03(+0.88%)
Apr 22, 2009 3.627 3.682 3.618 3.647 43,535 -0.00(-0.09%)
Apr 21, 2009 3.589 3.656 3.586 3.650 58,439 +0.04(+1.07%)
Apr 20, 2009 3.698 3.698 3.611 3.611 36,948 -0.12(-3.11%)
Apr 17, 2009 3.717 3.743 3.717 3.727 38,255 -0.02(-0.43%)
Apr 16, 2009 3.698 3.743 3.676 3.743 63,884 +0.06(+1.75%)
Apr 15, 2009 3.621 3.679 3.621 3.679 53,529 +0.03(+0.70%)
Apr 14, 2009 3.631 3.679 3.582 3.653 75,334 +0.02(+0.62%)
Apr 13, 2009 3.643 3.653 3.598 3.631 68,866 -0.04(-0.97%)
Apr 09, 2009 3.611 3.679 3.611 3.666 38,227 +0.12(+3.35%)
Apr 08, 2009 3.537 3.547 3.444 3.547 57,320 +0.02(+0.64%)
Apr 07, 2009 3.463 3.534 3.428 3.525 63,119 -0.03(-0.72%)
Apr 06, 2009 3.515 3.570 3.515 3.550 56,418 -0.04(-0.99%)
Apr 03, 2009 3.528 3.621 3.492 3.586 80,540 +0.00(+0.00%)
Apr 02, 2009 3.454 3.653 3.454 3.586 129,539 +0.14(+3.91%)
Apr 01, 2009 3.354 3.486 3.325 3.451 100,435 +0.02(+0.47%)
Mar 31, 2009 3.303 3.437 3.303 3.434 88,839 +0.15(+4.60%)
Mar 30, 2009 3.341 3.341 3.245 3.283 73,590 -0.20(-5.72%)
Mar 26, 2009 3.389 3.496 3.389 3.483 68,045 +0.08(+2.36%)
Mar 25, 2009 3.361 3.476 3.361 3.402 96,349 +0.04(+1.24%)
Mar 24, 2009 3.457 3.499 3.319 3.361 101,135 -0.10(-2.88%)
Mar 23, 2009 3.447 3.486 3.444 3.460 98,486 +0.17(+5.18%)
Mar 20, 2009 3.335 3.338 3.280 3.290 56,347 -0.05(-1.35%)
Mar 19, 2009 3.412 3.412 3.315 3.335 57,326 -0.15(-4.42%)
Mar 18, 2009 3.393 3.505 3.383 3.489 31,158 +0.09(+2.55%)
Mar 17, 2009 3.361 3.402 3.348 3.402 57,643 +0.02(+0.47%)
Mar 16, 2009 3.409 3.457 3.373 3.386 50,687 +0.02(+0.48%)
Mar 13, 2009 3.287 3.370 3.287 3.370 0 +0.06(+1.95%)
Mar 12, 2009 3.155 3.322 3.155 3.306 55,647 +0.12(+3.84%)
Mar 11, 2009 3.145 3.223 3.145 3.184 64,976 +0.04(+1.23%)
Mar 10, 2009 2.994 3.151 2.994 3.145 82,999 +0.15(+4.94%)
Mar 09, 2009 2.991 3.049 2.991 2.997 72,001 -0.06(-2.00%)
Mar 06, 2009 3.039 3.123 3.029 3.058 0 -0.04(-1.14%)
Mar 05, 2009 3.084 3.119 3.049 3.094 39,075 -0.09(-2.83%)
Mar 04, 2009 3.000 3.206 3.000 3.184 127,032 +0.15(+4.98%)
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.