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 (%)
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%)
Aug 01, 2022 8.238 8.357 8.219 8.228 30,819 -0.08(-0.94%)
Jul 29, 2022 8.433 8.461 8.258 8.306 46,655 -0.20(-2.40%)
Jul 28, 2022 8.296 8.657 8.182 8.511 16,888 +0.13(+1.51%)
Jul 27, 2022 8.228 8.397 8.193 8.384 10,996 +0.15(+1.77%)
Jul 26, 2022 8.306 8.306 8.180 8.238 15,944 -0.14(-1.63%)
Jul 25, 2022 8.365 8.374 8.311 8.374 4,929 +0.02(+0.23%)
Jul 22, 2022 8.433 8.433 8.326 8.355 10,195 -0.04(-0.46%)
Jul 21, 2022 8.345 8.404 8.326 8.394 14,248 +0.02(+0.23%)
Jul 20, 2022 8.258 8.374 8.258 8.374 1,438 +0.04(+0.43%)
Jul 19, 2022 8.355 8.513 8.151 8.338 13,267 +0.02(+0.27%)
Jul 18, 2022 8.530 8.627 8.185 8.316 23,037 +0.06(+0.71%)
Jul 15, 2022 8.258 8.345 8.248 8.257 11,632 +0.02(+0.23%)
Jul 14, 2022 8.131 8.258 8.131 8.238 8,126 +0.01(+0.14%)
Jul 13, 2022 8.248 8.357 8.189 8.227 18,581 -0.15(-1.80%)
Jul 12, 2022 8.287 8.481 8.287 8.377 6,012 +0.01(+0.15%)
Jul 11, 2022 8.394 8.438 8.317 8.365 7,841 -0.15(-1.74%)
Jul 08, 2022 8.540 8.550 8.472 8.513 3,998 -0.07(-0.77%)
Jul 07, 2022 8.530 8.675 8.511 8.579 9,012 +0.04(+0.46%)
Jul 06, 2022 8.589 8.608 8.530 8.540 10,051 -0.12(-1.35%)
Jul 05, 2022 8.559 8.988 8.559 8.657 10,428 -0.03(-0.34%)
Jul 01, 2022 8.501 8.783 8.501 8.686 23,218 +0.12(+1.36%)
Jun 30, 2022 8.618 8.693 8.462 8.569 20,543 -0.06(-0.68%)
Jun 29, 2022 8.501 8.628 8.501 8.628 23,615 +0.10(+1.14%)
Jun 28, 2022 8.637 8.647 8.520 8.530 9,113 -0.05(-0.57%)
Jun 27, 2022 8.550 8.637 8.550 8.579 6,347 +0.00(+0.00%)
Jun 24, 2022 8.618 8.637 8.335 8.579 15,882 +0.08(+0.92%)
Jun 23, 2022 8.404 8.577 8.326 8.501 25,813 +0.10(+1.16%)
Jun 22, 2022 8.394 8.569 8.374 8.404 18,102 +0.01(+0.12%)
Jun 21, 2022 8.365 8.479 8.101 8.394 29,849 +0.11(+1.37%)
Jun 17, 2022 8.261 8.365 8.261 8.280 17,558 +0.02(+0.23%)
Jun 16, 2022 8.441 8.441 8.261 8.261 6,032 -0.29(-3.43%)
Jun 15, 2022 8.422 8.602 8.422 8.555 23,351 +0.18(+2.15%)
Jun 14, 2022 8.526 8.526 8.347 8.375 18,482 +0.08(+0.91%)
Jun 13, 2022 8.526 8.585 8.290 8.299 16,503 -0.28(-3.31%)
Jun 10, 2022 8.612 8.621 8.526 8.583 10,062 -0.08(-0.87%)
Jun 09, 2022 8.735 8.782 8.612 8.659 46,402 -0.10(-1.19%)
Jun 08, 2022 8.772 8.801 8.725 8.763 15,316 -0.02(-0.22%)
Jun 07, 2022 8.858 8.924 8.772 8.782 370,181 -0.06(-0.66%)
Jun 06, 2022 8.952 8.952 8.820 8.840 23,442 -0.05(-0.51%)
Jun 03, 2022 8.744 8.895 8.744 8.886 14,941 -0.07(-0.74%)
Jun 02, 2022 8.829 8.952 8.829 8.952 11,569 +0.13(+1.50%)
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.