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 (%)
Oct 31, 2022 8.820 8.830 8.820 8.830 12,265 -0.02(-0.23%)
Oct 28, 2022 8.810 8.850 8.810 8.850 11,966 +0.03(+0.34%)
Oct 27, 2022 8.830 8.835 8.815 8.820 8,465 +0.01(+0.11%)
Oct 26, 2022 8.830 8.830 8.770 8.810 21,361 +0.10(+1.15%)
Oct 25, 2022 8.350 8.750 8.350 8.710 19,824 +0.09(+0.99%)
Oct 24, 2022 8.610 8.640 8.590 8.625 28,306 -0.12(-1.43%)
Oct 21, 2022 8.680 8.785 8.680 8.750 23,322 +0.01(+0.11%)
Oct 20, 2022 8.780 8.850 8.740 8.740 104,644 +0.00(+0.00%)
Oct 19, 2022 8.740 8.937 8.735 8.740 38,509 -0.03(-0.34%)
Oct 18, 2022 8.870 8.870 8.715 8.770 69,681 +0.03(+0.34%)
Oct 17, 2022 8.790 8.790 8.710 8.740 163,391 -0.02(-0.23%)
Oct 14, 2022 8.770 8.880 8.735 8.760 44,316 -0.08(-0.90%)
Oct 13, 2022 8.750 8.900 8.750 8.840 38,330 -0.07(-0.79%)
Oct 12, 2022 8.910 8.925 8.900 8.910 7,934 -0.04(-0.45%)
Oct 11, 2022 8.880 8.950 8.881 8.950 8,824 +0.01(+0.06%)
Oct 10, 2022 8.900 9.030 8.900 8.944 16,732 -0.01(-0.06%)
Oct 07, 2022 9.060 9.060 8.950 8.950 26,086 -0.15(-1.65%)
Oct 06, 2022 9.100 9.130 9.080 9.100 31,536 -0.03(-0.33%)
Oct 05, 2022 9.070 9.162 9.030 9.130 31,031 -0.01(-0.11%)
Oct 04, 2022 9.020 9.200 9.020 9.140 86,552 +0.13(+1.44%)
Oct 03, 2022 8.950 9.010 8.917 9.010 18,934 +0.08(+0.85%)
Sep 30, 2022 9.030 9.030 8.828 8.934 26,884 -0.01(-0.06%)
Sep 29, 2022 8.940 9.010 8.810 8.940 40,211 -0.07(-0.78%)
Sep 28, 2022 8.920 9.010 8.810 9.010 20,568 +0.11(+1.24%)
Sep 27, 2022 8.890 9.010 8.800 8.900 30,164 +0.03(+0.34%)
Sep 26, 2022 9.070 9.085 8.860 8.870 95,621 -0.29(-3.17%)
Sep 23, 2022 9.120 9.240 9.090 9.160 145,925 -0.10(-1.08%)
Sep 22, 2022 9.310 9.440 9.200 9.260 95,145 -0.02(-0.22%)
Sep 21, 2022 9.348 9.446 9.270 9.280 209,598 +0.77(+9.11%)
Sep 20, 2022 8.520 8.530 8.482 8.505 13,400 +0.01(+0.17%)
Sep 19, 2022 8.384 8.540 8.384 8.491 14,541 +0.07(+0.81%)
Sep 16, 2022 8.404 8.452 8.374 8.423 5,567 -0.03(-0.35%)
Sep 15, 2022 8.433 8.511 8.433 8.452 6,297 -0.01(-0.12%)
Sep 14, 2022 8.550 8.550 8.384 8.462 15,947 -0.04(-0.46%)
Sep 13, 2022 8.628 8.623 8.482 8.501 8,209 -0.21(-2.46%)
Sep 12, 2022 8.735 8.764 8.705 8.715 4,064 +0.06(+0.67%)
Sep 09, 2022 8.667 8.736 8.647 8.657 7,853 +0.04(+0.45%)
Sep 08, 2022 8.598 8.628 8.511 8.618 15,936 -0.04(-0.45%)
Sep 07, 2022 8.559 8.676 8.559 8.657 3,855 +0.11(+1.30%)
Sep 06, 2022 8.628 8.628 8.394 8.546 9,597 -0.08(-0.94%)
Sep 02, 2022 8.657 8.732 8.628 8.628 5,097 +0.01(+0.11%)
Sep 01, 2022 8.618 8.657 8.598 8.618 5,772 -0.07(-0.78%)
Aug 31, 2022 8.735 8.732 8.637 8.686 7,874 +0.03(+0.34%)
Aug 30, 2022 8.725 8.725 8.637 8.657 8,204 -0.11(-1.22%)
Aug 29, 2022 8.705 8.764 8.705 8.764 6,657 +0.02(+0.22%)
Aug 26, 2022 9.066 9.085 8.725 8.744 23,115 -0.17(-1.86%)
Aug 25, 2022 8.881 8.920 8.542 8.910 5,315 +0.07(+0.77%)
Aug 24, 2022 8.805 8.871 8.710 8.842 13,969 +0.00(+0.00%)
Aug 23, 2022 8.667 8.861 8.667 8.842 8,023 +0.15(+1.68%)
Aug 22, 2022 8.764 8.764 8.657 8.696 10,054 -0.16(-1.76%)
Aug 19, 2022 8.949 8.949 8.737 8.852 8,273 -0.15(-1.62%)
Aug 18, 2022 8.929 8.998 8.928 8.998 14,699 +0.04(+0.45%)
Aug 17, 2022 8.939 8.986 8.881 8.957 20,042 -0.00(-0.02%)
Aug 16, 2022 8.861 9.017 8.861 8.959 18,493 -0.04(-0.43%)
Aug 15, 2022 8.832 9.037 8.774 8.998 24,779 +0.13(+1.43%)
Aug 12, 2022 8.530 9.026 8.530 8.871 60,988 +0.38(+4.47%)
Aug 11, 2022 8.550 8.667 8.491 8.491 23,096 +0.00(+0.00%)
Aug 10, 2022 8.296 8.530 8.296 8.491 40,402 +0.20(+2.47%)
Aug 09, 2022 8.306 8.316 8.267 8.287 5,606 -0.06(-0.70%)
Aug 08, 2022 8.277 8.433 8.272 8.345 35,003 +0.06(+0.70%)
Aug 05, 2022 8.287 8.316 8.170 8.287 39,540 -0.01(-0.12%)
Aug 04, 2022 8.258 8.325 8.170 8.296 67,770 +0.14(+1.67%)
Aug 03, 2022 8.141 8.248 8.138 8.160 68,529 +0.02(+0.24%)
Aug 02, 2022 8.189 8.281 8.141 8.141 74,835 -0.09(-1.07%)
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.