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 (%)
Apr 29, 2011 7.516 7.558 7.516 7.533 18,045 +0.00(+0.05%)
Apr 28, 2011 7.565 7.565 7.516 7.530 34,963 -0.02(-0.33%)
Apr 27, 2011 7.579 7.579 7.523 7.554 25,842 -0.01(-0.09%)
Apr 26, 2011 7.576 7.579 7.547 7.561 42,637 +0.02(+0.33%)
Apr 25, 2011 7.585 7.586 7.530 7.537 35,631 -0.04(-0.51%)
Apr 21, 2011 7.547 7.579 7.547 7.576 46,544 +0.04(+0.56%)
Apr 20, 2011 7.491 7.547 7.491 7.533 42,540 +0.09(+1.22%)
Apr 19, 2011 7.397 7.446 7.397 7.442 54,584 +0.05(+0.62%)
Apr 18, 2011 7.397 7.456 7.358 7.397 97,025 -0.09(-1.17%)
Apr 15, 2011 7.470 7.509 7.470 7.484 19,903 -0.01(-0.12%)
Apr 14, 2011 7.442 7.523 7.442 7.494 45,585 -0.00(-0.06%)
Apr 13, 2011 7.488 7.530 7.474 7.498 34,623 +0.02(+0.33%)
Apr 12, 2011 7.533 7.533 7.463 7.474 36,359 -0.07(-0.97%)
Apr 11, 2011 7.590 7.607 7.541 7.547 66,005 -0.05(-0.60%)
Apr 08, 2011 7.586 7.599 7.558 7.593 58,539 +0.03(+0.42%)
Apr 07, 2011 7.579 7.579 7.544 7.561 32,420 -0.03(-0.41%)
Apr 06, 2011 7.463 7.593 7.455 7.593 261,950 +0.13(+1.78%)
Apr 05, 2011 7.400 7.470 7.397 7.460 50,994 +0.02(+0.33%)
Apr 04, 2011 7.414 7.435 7.390 7.435 29,561 +0.06(+0.84%)
Apr 01, 2011 7.334 7.390 7.334 7.374 57,372 +0.05(+0.69%)
Mar 31, 2011 7.302 7.330 7.274 7.323 25,331 +0.04(+0.53%)
Mar 30, 2011 7.215 7.309 7.215 7.285 41,684 +0.06(+0.78%)
Mar 29, 2011 7.190 7.229 7.183 7.229 43,462 +0.01(+0.19%)
Mar 28, 2011 7.229 7.236 7.201 7.215 49,638 +0.01(+0.16%)
Mar 25, 2011 7.204 7.218 7.190 7.203 33,059 +0.02(+0.33%)
Mar 24, 2011 7.176 7.204 7.152 7.180 39,789 +0.02(+0.25%)
Mar 23, 2011 7.102 7.166 7.102 7.162 34,700 +0.07(+1.04%)
Mar 22, 2011 7.102 7.131 7.085 7.088 38,961 -0.00(-0.05%)
Mar 21, 2011 7.092 7.102 7.084 7.092 33,419 +0.05(+0.66%)
Mar 18, 2011 7.067 7.077 7.040 7.045 44,291 +0.04(+0.53%)
Mar 17, 2011 7.015 7.033 6.991 7.009 35,906 +0.04(+0.59%)
Mar 16, 2011 7.053 7.067 6.950 6.967 81,187 -0.08(-1.17%)
Mar 15, 2011 7.060 7.122 7.050 7.050 56,568 -0.07(-1.02%)
Mar 14, 2011 7.088 7.122 7.063 7.122 11,582 +0.04(+0.58%)
Mar 11, 2011 7.033 7.108 7.029 7.081 33,356 +0.05(+0.74%)
Mar 10, 2011 7.081 7.084 7.026 7.029 45,127 -0.08(-1.11%)
Mar 09, 2011 7.084 7.115 7.053 7.108 82,895 +0.04(+0.63%)
Mar 08, 2011 7.019 7.112 7.019 7.064 27,003 +0.03(+0.45%)
Mar 07, 2011 7.105 7.105 7.005 7.033 38,676 -0.04(-0.58%)
Mar 04, 2011 7.060 7.096 7.015 7.074 66,997 +0.03(+0.49%)
Mar 03, 2011 6.960 7.091 6.960 7.040 206,504 +0.07(+1.04%)
Mar 02, 2011 6.943 6.971 6.933 6.967 74,282 +0.06(+0.80%)
Mar 01, 2011 6.933 6.950 6.909 6.912 45,583 -0.03(-0.40%)
Feb 28, 2011 6.881 6.940 6.881 6.940 88,397 +0.07(+1.08%)
Feb 25, 2011 6.788 6.878 6.788 6.866 57,169 +0.04(+0.58%)
Feb 24, 2011 6.809 6.829 6.788 6.826 35,673 +0.04(+0.55%)
Feb 23, 2011 6.843 6.871 6.764 6.789 134,442 -0.03(-0.49%)
Feb 22, 2011 6.991 7.019 6.823 6.823 209,503 -0.22(-3.10%)
Feb 18, 2011 7.020 7.046 7.020 7.040 84,494 +0.04(+0.51%)
Feb 17, 2011 7.002 7.019 6.991 7.005 41,219 -0.00(-0.05%)
Feb 16, 2011 6.998 7.019 6.916 7.009 163,351 +0.01(+0.15%)
Feb 15, 2011 7.040 7.050 6.991 6.998 49,747 -0.03(-0.44%)
Feb 14, 2011 7.088 7.095 7.019 7.029 50,000 -0.01(-0.20%)
Feb 11, 2011 7.022 7.057 7.009 7.043 65,955 +0.01(+0.20%)
Feb 10, 2011 7.064 7.064 7.002 7.029 73,847 -0.07(-0.97%)
Feb 09, 2011 7.143 7.157 7.074 7.098 36,396 -0.07(-1.01%)
Feb 08, 2011 7.188 7.188 7.160 7.170 46,515 -0.03(-0.43%)
Feb 07, 2011 7.160 7.215 7.160 7.201 44,329 +0.04(+0.58%)
Feb 04, 2011 7.170 7.174 7.115 7.160 45,694 -0.01(-0.19%)
Feb 03, 2011 7.136 7.194 7.136 7.174 43,104 +0.00(+0.00%)
Feb 02, 2011 7.133 7.201 7.133 7.174 68,911 +0.03(+0.43%)
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.