Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.361	4.454	4.348	4.428	94,670	+0.06(+1.47%)
May 28, 2009	4.312	4.364	4.300	4.364	85,546	+0.08(+1.95%)
May 27, 2009	4.283	4.341	4.255	4.280	150,454	-0.00(-0.08%)
May 26, 2009	4.219	4.283	4.171	4.283	152,500	+0.06(+1.52%)
May 22, 2009	4.213	4.242	4.193	4.219	52,217	+0.00(+0.08%)
May 21, 2009	4.181	4.216	4.155	4.216	128,034	-0.03(-0.61%)
May 20, 2009	4.164	4.248	4.164	4.242	245,775	+0.09(+2.17%)
May 19, 2009	4.068	4.200	4.033	4.152	144,412	+0.08(+2.06%)
May 18, 2009	4.017	4.081	4.004	4.068	84,588	+0.13(+3.18%)
May 15, 2009	3.988	3.997	3.933	3.943	109,752	-0.06(-1.61%)
May 14, 2009	3.946	4.026	3.930	4.007	48,650	+0.07(+1.80%)
May 13, 2009	3.988	3.989	3.936	3.936	67,479	-0.12(-2.86%)
May 12, 2009	4.052	4.062	4.029	4.052	75,636	-0.00(-0.08%)
May 11, 2009	4.065	4.065	4.013	4.055	95,752	-0.03(-0.63%)
May 08, 2009	3.984	4.084	3.984	4.081	100,989	+0.10(+2.50%)
May 07, 2009	4.023	4.058	3.936	3.981	296,900	-0.05(-1.35%)
May 06, 2009	3.965	4.049	3.949	4.036	166,195	+0.08(+2.12%)
May 05, 2009	3.943	3.978	3.933	3.952	67,199	-0.02(-0.41%)
May 04, 2009	3.859	3.984	3.859	3.968	147,425	+0.14(+3.70%)

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.