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 (%)
Jun 30, 2010 6.343 6.353 6.336 6.336 41,053 -0.02(-0.24%)
Jun 29, 2010 6.433 6.433 6.336 6.352 56,436 -0.02(-0.28%)
Jun 25, 2010 6.370 6.370 6.256 6.370 69,501 +0.08(+1.22%)
Jun 24, 2010 6.353 6.353 6.280 6.293 49,504 -0.06(-0.94%)
Jun 23, 2010 6.363 6.393 6.316 6.353 98,051 -0.02(-0.26%)
Jun 22, 2010 6.416 6.440 6.363 6.370 132,337 -0.04(-0.57%)
Jun 21, 2010 6.536 6.580 6.403 6.406 380,703 -0.06(-0.88%)
Jun 18, 2010 6.463 6.558 6.397 6.463 446,237 +0.06(+0.97%)
Jun 17, 2010 6.375 6.401 6.299 6.401 421,434 +0.07(+1.14%)
Jun 16, 2010 6.319 6.384 6.316 6.329 75,662 +0.01(+0.10%)
Jun 15, 2010 6.289 6.355 6.280 6.322 452,923 +0.03(+0.42%)
Jun 14, 2010 6.224 6.342 6.152 6.296 93,103 +0.09(+1.37%)
Jun 11, 2010 6.139 6.211 6.119 6.211 54,192 +0.07(+1.17%)
Jun 10, 2010 6.142 6.213 6.116 6.139 347,841 +0.05(+0.75%)
Jun 09, 2010 6.060 6.132 6.060 6.093 87,110 +0.06(+0.92%)
Jun 08, 2010 5.978 6.057 5.955 6.037 89,644 +0.06(+0.93%)
Jun 07, 2010 5.962 6.004 5.932 5.981 95,777 +0.02(+0.33%)
Jun 04, 2010 5.962 6.119 5.900 5.962 141,303 -0.15(-2.41%)
Jun 03, 2010 6.139 6.217 6.103 6.109 87,202 -0.04(-0.64%)
Jun 02, 2010 6.034 6.149 6.034 6.149 72,756 +0.08(+1.35%)
Jun 01, 2010 6.047 6.126 6.047 6.067 40,412 -0.06(-1.02%)
May 28, 2010 6.129 6.329 6.112 6.129 84,616 -0.05(-0.80%)
May 27, 2010 6.126 6.239 6.126 6.178 56,253 +0.13(+2.22%)
May 26, 2010 5.978 6.093 5.978 6.044 610 +0.08(+1.37%)
May 25, 2010 5.877 5.978 5.877 5.962 57,639 -0.03(-0.57%)
May 24, 2010 5.919 6.155 5.919 5.996 100,689 +0.06(+0.96%)
May 21, 2010 5.890 5.992 5.814 5.939 142,558 -0.02(-0.28%)
May 20, 2010 5.988 6.022 5.945 5.955 109,896 -0.25(-3.97%)
May 19, 2010 6.230 6.253 6.157 6.201 183,666 -0.04(-0.66%)
May 18, 2010 6.316 6.371 6.212 6.243 347,761 -0.01(-0.17%)
May 17, 2010 6.312 6.312 6.198 6.253 125,676 -0.01(-0.21%)
May 14, 2010 6.266 6.355 6.227 6.266 114,408 -0.09(-1.39%)
May 13, 2010 6.375 6.450 6.339 6.355 178,666 -0.06(-0.97%)
May 12, 2010 6.227 6.420 6.221 6.417 266,527 +0.14(+2.30%)
May 11, 2010 6.250 6.280 6.244 6.273 354,331 +0.00(+0.05%)
May 10, 2010 6.217 6.273 6.217 6.270 197,904 +0.42(+7.18%)
May 07, 2010 5.847 5.909 5.742 5.850 127,385 +0.04(+0.61%)
May 06, 2010 6.181 6.185 5.225 5.814 201,226 -0.36(-5.84%)
May 05, 2010 6.194 6.226 6.175 6.175 61,400 -0.15(-2.43%)
May 04, 2010 6.388 6.414 6.316 6.329 86,649 -0.10(-1.58%)
May 03, 2010 6.427 6.450 6.411 6.430 56,644 +0.03(+0.41%)
Apr 30, 2010 6.401 6.453 6.401 6.404 68,235 -0.03(-0.46%)
Apr 29, 2010 6.384 6.443 6.384 6.434 104,276 +0.06(+0.92%)
Apr 28, 2010 6.401 6.420 6.375 6.375 128,515 -0.05(-0.71%)
Apr 27, 2010 6.427 6.483 6.407 6.420 179,444 -0.04(-0.56%)
Apr 26, 2010 6.420 6.486 6.420 6.456 142,206 +0.04(+0.56%)
Apr 23, 2010 6.371 6.420 6.358 6.420 117,278 +0.05(+0.77%)
Apr 22, 2010 6.306 6.371 6.293 6.371 215,195 +0.07(+1.04%)
Apr 21, 2010 6.306 6.335 6.280 6.306 98,528 +0.03(+0.42%)
Apr 20, 2010 6.221 6.299 6.201 6.280 265,114 +0.07(+1.05%)
Apr 19, 2010 6.181 6.237 6.162 6.214 194,836 -0.03(-0.47%)
Apr 16, 2010 6.365 6.365 6.237 6.244 200,127 -0.13(-2.01%)
Apr 15, 2010 6.322 6.371 6.316 6.371 164,272 +0.02(+0.31%)
Apr 14, 2010 6.352 6.371 6.325 6.352 63,543 +0.00(+0.00%)
Apr 13, 2010 6.322 6.352 6.309 6.352 45,910 +0.04(+0.68%)
Apr 12, 2010 6.289 6.368 6.289 6.309 82,235 -0.01(-0.16%)
Apr 09, 2010 6.325 6.344 6.316 6.319 28,497 -0.01(-0.10%)
Apr 08, 2010 6.355 6.355 6.296 6.325 56,711 -0.03(-0.52%)
Apr 07, 2010 6.322 6.358 6.316 6.358 132,505 +0.05(+0.78%)
Apr 06, 2010 6.276 6.309 6.270 6.309 65,133 +0.03(+0.52%)
Apr 05, 2010 6.253 6.289 6.253 6.276 71,968 +0.02(+0.39%)
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.