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 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%)
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%)
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.