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 (%)
May 31, 2012 7.057 7.057 6.850 7.038 144,533 -0.03(-0.43%)
May 30, 2012 7.186 7.196 7.065 7.069 62,143 -0.17(-2.34%)
May 29, 2012 7.155 7.238 7.155 7.238 42,907 +0.10(+1.37%)
May 25, 2012 7.208 7.216 7.120 7.140 24,649 -0.03(-0.37%)
May 24, 2012 7.178 7.197 7.155 7.167 49,378 -0.02(-0.31%)
May 23, 2012 7.268 7.295 7.175 7.189 32,339 -0.15(-2.05%)
May 22, 2012 7.246 7.340 7.246 7.340 33,151 +0.09(+1.25%)
May 21, 2012 7.201 7.265 7.201 7.249 74,262 +0.08(+1.10%)
May 18, 2012 7.295 7.295 7.167 7.170 80,831 -0.12(-1.70%)
May 17, 2012 7.374 7.374 7.261 7.295 56,059 -0.07(-0.97%)
May 16, 2012 7.498 7.498 7.340 7.366 79,394 -0.09(-1.21%)
May 15, 2012 7.607 7.607 7.430 7.457 44,099 -0.07(-0.95%)
May 14, 2012 7.701 7.701 7.528 7.528 55,815 -0.19(-2.44%)
May 11, 2012 7.765 7.788 7.717 7.717 31,473 -0.07(-0.87%)
May 10, 2012 7.852 7.863 7.777 7.784 34,344 -0.05(-0.67%)
May 09, 2012 7.897 7.901 7.781 7.837 64,474 -0.05(-0.68%)
May 08, 2012 7.988 7.988 7.887 7.891 42,379 -0.11(-1.38%)
May 07, 2012 7.984 8.003 7.969 8.001 44,952 +0.01(+0.11%)
May 04, 2012 8.040 8.172 7.984 7.991 95,823 +0.04(+0.46%)
May 03, 2012 8.022 8.037 7.954 7.955 32,281 +0.01(+0.11%)
May 02, 2012 7.920 7.946 7.897 7.946 49,777 +0.02(+0.29%)
May 01, 2012 7.845 7.924 7.845 7.924 41,800 +0.10(+1.24%)
Apr 30, 2012 7.796 7.855 7.769 7.827 32,642 -0.00(-0.04%)
Apr 27, 2012 7.863 7.863 7.807 7.829 17,251 +0.03(+0.37%)
Apr 26, 2012 7.781 7.825 7.781 7.801 32,974 +0.02(+0.26%)
Apr 25, 2012 7.743 7.814 7.743 7.781 40,921 +0.06(+0.78%)
Apr 24, 2012 7.743 7.758 7.720 7.720 14,333 +0.01(+0.10%)
Apr 23, 2012 7.705 7.713 7.641 7.713 34,774 -0.01(-0.10%)
Apr 20, 2012 7.668 7.743 7.668 7.720 55,733 +0.07(+0.94%)
Apr 19, 2012 7.724 7.724 7.645 7.649 49,426 -0.08(-1.08%)
Apr 18, 2012 7.709 7.758 7.701 7.732 52,732 -0.03(-0.38%)
Apr 17, 2012 7.750 7.765 7.728 7.762 51,112 +0.03(+0.34%)
Apr 16, 2012 7.871 7.931 7.701 7.735 190,252 -0.14(-1.72%)
Apr 13, 2012 7.942 7.942 7.822 7.871 36,585 -0.09(-1.09%)
Apr 12, 2012 7.920 7.958 7.856 7.958 35,908 +0.09(+1.10%)
Apr 11, 2012 7.927 7.940 7.871 7.871 31,550 -0.02(-0.24%)
Apr 10, 2012 8.003 8.025 7.856 7.890 119,745 -0.11(-1.41%)
Apr 09, 2012 7.999 8.018 7.924 8.003 78,675 -0.04(-0.47%)
Apr 05, 2012 7.999 8.040 7.973 8.040 55,448 +0.06(+0.76%)
Apr 04, 2012 8.044 8.044 7.943 7.980 152,841 -0.10(-1.21%)
Apr 03, 2012 7.969 8.078 7.950 8.078 89,939 +0.11(+1.32%)
Apr 02, 2012 7.822 7.984 7.814 7.973 88,168 +0.15(+1.88%)
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%)
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.