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 (%)
Feb 29, 2012 7.681 7.732 7.677 7.677 39,697 +0.01(+0.14%)
Feb 28, 2012 7.663 7.699 7.662 7.666 42,918 +0.01(+0.15%)
Feb 27, 2012 7.655 7.665 7.647 7.655 41,514 -0.00(-0.05%)
Feb 24, 2012 7.621 7.658 7.614 7.658 73,721 +0.04(+0.53%)
Feb 23, 2012 7.595 7.618 7.588 7.618 13,469 +0.04(+0.49%)
Feb 22, 2012 7.684 7.695 7.581 7.581 50,271 -0.12(-1.59%)
Feb 21, 2012 7.695 7.707 7.677 7.703 35,233 +0.07(+0.97%)
Feb 17, 2012 7.651 7.655 7.603 7.629 25,301 +0.02(+0.29%)
Feb 16, 2012 7.507 7.607 7.492 7.607 54,586 +0.07(+0.88%)
Feb 15, 2012 7.558 7.569 7.529 7.540 30,945 +0.00(+0.06%)
Feb 14, 2012 7.555 7.562 7.525 7.536 39,402 -0.03(-0.44%)
Feb 13, 2012 7.584 7.595 7.544 7.570 36,186 +0.01(+0.20%)
Feb 10, 2012 7.551 7.570 7.488 7.555 50,347 -0.00(-0.05%)
Feb 09, 2012 7.536 7.584 7.525 7.558 61,672 +0.04(+0.49%)
Feb 08, 2012 7.507 7.558 7.504 7.521 72,522 +0.04(+0.54%)
Feb 07, 2012 7.492 7.510 7.481 7.481 44,825 -0.03(-0.35%)
Feb 06, 2012 7.484 7.514 7.440 7.507 39,996 +0.02(+0.30%)
Feb 03, 2012 7.473 7.503 7.462 7.484 58,450 +0.04(+0.55%)
Feb 02, 2012 7.447 7.495 7.410 7.444 70,621 -0.00(-0.05%)
Feb 01, 2012 7.362 7.458 7.362 7.447 61,440 +0.15(+2.03%)
Jan 31, 2012 7.307 7.355 7.297 7.299 53,717 -0.01(-0.10%)
Jan 30, 2012 7.314 7.327 7.225 7.307 87,319 -0.00(-0.05%)
Jan 27, 2012 7.255 7.310 7.251 7.310 37,572 +0.06(+0.82%)
Jan 26, 2012 7.255 7.310 7.251 7.251 36,257 +0.02(+0.25%)
Jan 25, 2012 7.162 7.255 7.133 7.233 41,798 +0.06(+0.78%)
Jan 24, 2012 7.151 7.177 7.147 7.177 20,182 +0.02(+0.31%)
Jan 23, 2012 7.118 7.158 7.118 7.155 110,410 +0.06(+0.78%)
Jan 20, 2012 7.107 7.110 7.077 7.099 22,258 -0.00(-0.05%)
Jan 19, 2012 7.095 7.117 7.088 7.103 31,544 +0.03(+0.42%)
Jan 18, 2012 6.995 7.073 6.944 7.073 63,035 +0.13(+1.81%)
Jan 17, 2012 6.936 6.958 6.918 6.947 36,432 +0.08(+1.18%)
Jan 13, 2012 6.892 6.892 6.840 6.867 29,670 -0.04(-0.58%)
Jan 12, 2012 6.844 6.907 6.840 6.907 44,708 +0.03(+0.48%)
Jan 11, 2012 6.870 6.873 6.825 6.873 32,565 +0.05(+0.71%)
Jan 10, 2012 6.851 6.881 6.825 6.825 31,825 +0.05(+0.71%)
Jan 09, 2012 6.762 6.781 6.733 6.777 33,791 +0.01(+0.21%)
Jan 06, 2012 6.740 6.784 6.721 6.763 72,071 +0.02(+0.36%)
Jan 05, 2012 6.729 6.747 6.703 6.739 32,619 -0.01(-0.18%)
Jan 04, 2012 6.721 6.751 6.684 6.751 28,304 +0.15(+2.30%)
Dec 30, 2011 6.581 6.633 6.562 6.599 63,335 +0.01(+0.23%)
Dec 29, 2011 6.559 6.599 6.559 6.584 50,430 +0.01(+0.23%)
Dec 28, 2011 6.607 6.607 6.521 6.570 138,758 -0.05(-0.78%)
Dec 27, 2011 6.603 6.629 6.599 6.621 28,944 +0.01(+0.11%)
Dec 23, 2011 6.659 6.659 6.581 6.614 26,484 +0.03(+0.45%)
Dec 21, 2011 6.529 6.588 6.492 6.584 42,240 +0.02(+0.28%)
Dec 20, 2011 6.501 6.566 6.490 6.566 95,057 +0.16(+2.55%)
Dec 19, 2011 6.533 6.533 6.373 6.402 120,181 -0.12(-1.78%)
Dec 16, 2011 6.504 6.540 6.472 6.519 37,490 +0.05(+0.84%)
Dec 15, 2011 6.602 6.602 6.464 6.464 27,861 +0.00(+0.06%)
Dec 14, 2011 6.580 6.599 6.461 6.461 34,332 -0.12(-1.77%)
Dec 13, 2011 6.653 6.668 6.566 6.577 22,216 -0.09(-1.42%)
Dec 12, 2011 6.718 6.740 6.671 6.671 63,622 -0.07(-1.08%)
Dec 09, 2011 6.698 6.784 6.698 6.744 24,281 +0.05(+0.76%)
Dec 08, 2011 6.795 6.795 6.693 6.693 38,377 -0.11(-1.58%)
Dec 07, 2011 6.795 6.809 6.777 6.800 30,567 +0.01(+0.14%)
Dec 06, 2011 6.820 6.820 6.777 6.791 37,875 -0.04(-0.64%)
Dec 05, 2011 6.787 6.835 6.773 6.835 84,926 +0.08(+1.13%)
Dec 02, 2011 6.747 6.769 6.740 6.758 57,564 +0.07(+0.98%)
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.