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 (%)
Mar 30, 2012 7.694 7.848 7.668 7.826 194,392 +0.21(+2.77%)
Mar 29, 2012 7.668 7.675 7.547 7.615 151,421 -0.09(-1.12%)
Mar 28, 2012 7.829 7.829 7.690 7.701 44,022 -0.09(-1.11%)
Mar 27, 2012 7.796 7.796 7.750 7.788 47,012 +0.04(+0.49%)
Mar 26, 2012 7.739 7.750 7.690 7.750 109,201 +0.06(+0.73%)
Mar 23, 2012 7.709 7.739 7.694 7.694 14,684 -0.05(-0.58%)
Mar 22, 2012 7.784 7.811 7.728 7.739 45,778 -0.05(-0.68%)
Mar 21, 2012 7.784 7.845 7.780 7.792 17,631 +0.01(+0.10%)
Mar 20, 2012 7.766 7.784 7.740 7.784 43,042 +0.03(+0.38%)
Mar 19, 2012 7.769 7.803 7.744 7.755 20,354 -0.04(-0.57%)
Mar 16, 2012 7.836 7.836 7.777 7.799 60,168 -0.05(-0.64%)
Mar 15, 2012 7.866 7.981 7.766 7.849 202,390 +0.04(+0.45%)
Mar 14, 2012 7.784 7.840 7.695 7.814 83,477 +0.04(+0.51%)
Mar 13, 2012 7.732 7.788 7.721 7.774 61,302 +0.05(+0.68%)
Mar 12, 2012 7.736 7.736 7.647 7.721 71,784 -0.01(-0.14%)
Mar 09, 2012 7.729 7.766 7.714 7.732 46,377 +0.04(+0.53%)
Mar 08, 2012 7.640 7.695 7.636 7.692 41,600 +0.10(+1.32%)
Mar 07, 2012 7.603 7.609 7.544 7.592 34,134 +0.04(+0.54%)
Mar 06, 2012 7.647 7.647 7.518 7.551 111,463 -0.15(-1.92%)
Mar 05, 2012 7.729 7.751 7.684 7.699 61,891 -0.07(-0.91%)
Mar 02, 2012 7.762 7.792 7.740 7.769 69,311 +0.01(+0.14%)
Mar 01, 2012 7.677 7.758 7.677 7.758 111,333 +0.08(+1.06%)
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%)
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.