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 (%)
Sep 30, 2011 6.432 6.482 6.261 6.268 149,590 -0.23(-3.58%)
Sep 29, 2011 6.519 6.554 6.432 6.501 37,402 +0.03(+0.45%)
Sep 28, 2011 6.562 6.562 6.436 6.471 32,393 -0.08(-1.19%)
Sep 27, 2011 6.562 6.588 6.533 6.549 56,630 +0.10(+1.60%)
Sep 26, 2011 6.359 6.446 6.355 6.446 41,557 +0.06(+0.97%)
Sep 23, 2011 6.337 6.432 6.337 6.384 62,482 -0.02(-0.28%)
Sep 22, 2011 6.464 6.486 6.363 6.402 69,710 -0.25(-3.82%)
Sep 21, 2011 6.758 6.762 6.646 6.657 60,609 -0.07(-1.03%)
Sep 20, 2011 6.808 6.808 6.726 6.726 102,195 -0.05(-0.68%)
Sep 19, 2011 6.694 6.772 6.694 6.772 75,890 -0.13(-1.86%)
Sep 16, 2011 6.843 6.915 6.811 6.900 76,712 +0.08(+1.19%)
Sep 15, 2011 6.829 6.854 6.761 6.819 146,202 -0.01(-0.15%)
Sep 14, 2011 6.893 6.910 6.797 6.829 183,419 -0.06(-0.93%)
Sep 13, 2011 6.854 6.911 6.854 6.893 42,920 +0.01(+0.10%)
Sep 12, 2011 6.897 6.897 6.843 6.886 40,165 -0.04(-0.62%)
Sep 09, 2011 6.954 6.982 6.922 6.929 33,185 -0.15(-2.11%)
Sep 08, 2011 7.114 7.125 7.064 7.079 58,079 -0.05(-0.75%)
Sep 07, 2011 7.114 7.132 7.064 7.132 33,286 +0.15(+2.14%)
Sep 06, 2011 6.968 7.004 6.886 6.982 59,059 -0.10(-1.46%)
Sep 02, 2011 7.104 7.128 7.014 7.086 74,335 -0.10(-1.34%)
Sep 01, 2011 7.218 7.218 7.146 7.182 48,198 +0.00(+0.00%)
Aug 31, 2011 7.143 7.193 7.082 7.182 60,268 +0.06(+0.90%)
Aug 30, 2011 7.086 7.125 7.039 7.118 32,124 +0.01(+0.10%)
Aug 29, 2011 7.039 7.111 7.011 7.111 59,280 +0.15(+2.20%)
Aug 26, 2011 6.847 6.957 6.776 6.957 74,534 +0.09(+1.24%)
Aug 25, 2011 6.979 6.979 6.822 6.872 68,410 -0.07(-0.98%)
Aug 24, 2011 6.986 6.986 6.854 6.940 108,233 -0.01(-0.15%)
Aug 23, 2011 6.861 6.972 6.861 6.950 88,394 +0.14(+1.99%)
Aug 22, 2011 6.989 6.997 6.815 6.815 103,141 -0.06(-0.88%)
Aug 19, 2011 6.808 6.975 6.808 6.875 59,446 -0.05(-0.77%)
Aug 18, 2011 6.986 7.000 6.893 6.929 49,449 -0.22(-3.09%)
Aug 17, 2011 7.100 7.157 7.057 7.150 89,115 +0.10(+1.36%)
Aug 16, 2011 7.022 7.054 6.997 7.054 56,926 +0.00(+0.00%)
Aug 15, 2011 6.982 7.075 6.982 7.054 82,135 +0.12(+1.70%)
Aug 12, 2011 6.825 7.007 6.786 6.936 135,406 +0.17(+2.51%)
Aug 11, 2011 6.444 6.772 6.444 6.766 119,433 +0.24(+3.68%)
Aug 10, 2011 6.369 6.629 6.369 6.526 111,263 -0.05(-0.76%)
Aug 09, 2011 6.797 6.629 6.351 6.576 141,598 +0.22(+3.54%)
Aug 08, 2011 6.797 6.872 5.917 6.351 273,873 -0.72(-10.14%)
Aug 05, 2011 7.093 7.185 6.890 7.068 151,867 -0.04(-0.50%)
Aug 04, 2011 7.342 7.342 7.061 7.104 84,374 -0.27(-3.72%)
Aug 03, 2011 7.389 7.410 7.324 7.378 52,364 +0.00(+0.00%)
Aug 02, 2011 7.421 7.439 7.374 7.378 70,107 -0.08(-1.05%)
Aug 01, 2011 7.406 7.456 7.342 7.456 40,687 +0.07(+0.97%)
Jul 29, 2011 7.346 7.488 7.289 7.385 69,594 +0.04(+0.48%)
Jul 28, 2011 7.328 7.365 7.328 7.349 35,157 +0.00(+0.05%)
Jul 27, 2011 7.467 7.471 7.275 7.346 79,613 -0.11(-1.48%)
Jul 26, 2011 7.485 7.499 7.449 7.456 31,673 -0.02(-0.23%)
Jul 25, 2011 7.456 7.492 7.456 7.473 26,749 +0.02(+0.33%)
Jul 22, 2011 7.503 7.503 7.449 7.449 46,722 -0.00(-0.05%)
Jul 21, 2011 7.449 7.501 7.431 7.453 145,290 -0.00(-0.05%)
Jul 20, 2011 7.446 7.471 7.431 7.456 30,345 +0.01(+0.14%)
Jul 19, 2011 7.385 7.446 7.385 7.446 41,619 +0.08(+1.11%)
Jul 18, 2011 7.406 7.424 7.342 7.364 41,675 -0.07(-0.96%)
Jul 15, 2011 7.456 7.456 7.417 7.435 28,208 -0.01(-0.10%)
Jul 14, 2011 7.503 7.513 7.421 7.442 53,197 -0.05(-0.67%)
Jul 13, 2011 7.449 7.492 7.449 7.492 33,513 +0.05(+0.67%)
Jul 12, 2011 7.449 7.463 7.435 7.442 39,528 -0.03(-0.38%)
Jul 11, 2011 7.506 7.506 7.439 7.471 58,784 -0.05(-0.71%)
Jul 08, 2011 7.542 7.545 7.485 7.524 29,133 -0.05(-0.66%)
Jul 07, 2011 7.542 7.585 7.535 7.574 45,673 +0.08(+1.05%)
Jul 06, 2011 7.563 7.563 7.492 7.496 33,117 -0.07(-0.90%)
Jul 05, 2011 7.485 7.578 7.485 7.563 54,359 +0.04(+0.47%)
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.