Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.567 8.586 8.514 8.527 40,950 -0.04(-0.46%)
Sep 27, 2018 8.554 8.580 8.511 8.567 30,600 +0.09(+1.00%)
Sep 26, 2018 8.475 8.591 8.475 8.482 59,893 -0.01(-0.12%)
Sep 25, 2018 8.475 8.508 8.449 8.491 23,124 +0.04(+0.43%)
Sep 24, 2018 8.455 8.482 8.423 8.455 33,116 -0.06(-0.69%)
Sep 21, 2018 8.475 8.514 8.403 8.514 26,740 +0.06(+0.75%)
Sep 20, 2018 8.366 8.474 8.328 8.451 73,855 +0.12(+1.47%)
Sep 19, 2018 8.296 8.347 8.296 8.328 16,168 +0.04(+0.54%)
Sep 18, 2018 8.226 8.283 8.201 8.283 55,366 +0.04(+0.46%)
Sep 17, 2018 8.200 8.455 8.200 8.245 30,073 +0.00(+0.00%)
Sep 14, 2018 8.290 8.290 8.226 8.245 23,855 +0.04(+0.47%)
Sep 13, 2018 8.207 8.264 8.173 8.207 23,583 +0.08(+1.02%)
Sep 12, 2018 8.067 8.208 8.067 8.124 15,940 +0.03(+0.31%)
Sep 11, 2018 8.009 8.104 7.901 8.098 55,476 +0.01(+0.12%)
Sep 10, 2018 8.098 8.124 8.086 8.089 74,554 +0.03(+0.36%)
Sep 07, 2018 8.239 8.341 8.060 8.060 47,867 -0.15(-1.79%)
Sep 06, 2018 8.302 8.404 8.207 8.207 62,485 -0.12(-1.41%)
Sep 05, 2018 8.366 8.366 8.309 8.324 32,471 -0.02(-0.27%)
Sep 04, 2018 8.570 8.576 8.347 8.347 60,536 -0.20(-2.38%)
Aug 31, 2018 8.551 8.551 8.551 0 +0.04(+0.42%)
Aug 30, 2018 8.602 8.615 8.513 8.515 23,712 -0.16(-1.88%)
Aug 29, 2018 8.705 8.735 8.640 8.678 19,996 +0.04(+0.52%)
Aug 28, 2018 8.659 8.665 8.633 8.634 13,724 +0.01(+0.15%)
Aug 27, 2018 8.621 8.659 8.586 8.621 22,355 +0.05(+0.59%)
Aug 24, 2018 8.564 8.646 8.544 8.570 18,519 +0.03(+0.37%)
Aug 23, 2018 8.627 8.627 8.538 8.538 16,825 -0.08(-0.92%)
Aug 22, 2018 8.557 8.653 8.557 8.618 26,612 +0.03(+0.41%)
Aug 21, 2018 8.564 8.589 8.538 8.583 19,713 +0.10(+1.17%)
Aug 20, 2018 8.456 8.487 8.449 8.483 23,448 -0.02(-0.27%)
Aug 17, 2018 8.468 8.506 8.417 8.506 29,662 +0.00(+0.01%)
Aug 16, 2018 8.513 8.538 8.487 8.506 23,670 +0.08(+0.90%)
Aug 15, 2018 8.513 8.608 8.422 8.430 21,027 -0.16(-1.85%)
Aug 14, 2018 8.602 8.620 8.570 8.589 22,872 +0.01(+0.07%)
Aug 13, 2018 8.761 8.772 8.583 8.583 20,773 -0.18(-2.11%)
Aug 10, 2018 8.863 8.863 8.768 8.768 12,869 -0.11(-1.29%)
Aug 09, 2018 8.927 8.927 8.882 8.882 7,122 +0.00(+0.00%)
Aug 08, 2018 8.965 9.022 8.882 8.882 31,145 -0.02(-0.21%)
Aug 07, 2018 9.048 9.048 8.901 8.901 24,147 -0.06(-0.71%)
Aug 06, 2018 9.022 9.022 8.895 8.965 60,390 +0.16(+1.81%)
Aug 03, 2018 8.799 8.844 8.799 8.806 8,788 +0.03(+0.29%)
Aug 02, 2018 8.838 8.894 8.780 8.780 21,794 -0.14(-1.57%)
Aug 01, 2018 8.933 8.994 8.844 8.920 34,150 -0.02(-0.21%)
Jul 31, 2018 9.035 9.035 8.940 8.940 49,970 -0.07(-0.78%)
Jul 30, 2018 9.035 9.058 9.010 9.010 8,379 +0.01(+0.07%)
Jul 27, 2018 9.022 9.061 9.003 9.003 11,927 +0.04(+0.50%)
Jul 26, 2018 8.991 9.018 8.959 8.959 19,225 -0.04(-0.50%)
Jul 25, 2018 8.984 9.067 8.882 9.003 35,079 +0.04(+0.50%)
Jul 24, 2018 8.984 8.984 8.940 8.959 20,005 +0.00(+0.00%)
Jul 23, 2018 8.920 8.959 8.876 8.959 29,792 +0.08(+0.86%)
Jul 20, 2018 8.863 8.908 8.863 8.882 18,666 +0.06(+0.72%)
Jul 19, 2018 8.818 8.818 8.772 8.818 17,313 +0.01(+0.14%)
Jul 18, 2018 8.876 8.876 8.780 8.806 14,693 -0.02(-0.21%)
Jul 17, 2018 8.793 8.857 8.793 8.825 14,865 +0.03(+0.29%)
Jul 16, 2018 8.818 8.869 8.798 8.799 17,058 -0.02(-0.27%)
Jul 13, 2018 8.780 8.844 8.780 8.823 18,232 -0.04(-0.46%)
Jul 12, 2018 8.812 8.876 8.787 8.864 47,494 +0.10(+1.10%)
Jul 11, 2018 8.793 8.793 8.761 8.768 14,401 -0.04(-0.51%)
Jul 10, 2018 8.717 8.812 8.717 8.812 46,409 +0.04(+0.44%)
Jul 09, 2018 8.787 8.792 8.755 8.774 61,319 +0.03(+0.29%)
Jul 06, 2018 8.736 8.761 8.717 8.748 48,123 +0.06(+0.72%)
Jul 05, 2018 8.685 8.786 8.646 8.686 57,949 +0.03(+0.31%)
Jul 03, 2018 8.659 8.659 8.659 0 +0.01(+0.15%)
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.