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 (%)
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%)
Jun 01, 2022 8.924 8.924 8.796 8.820 22,239 -0.03(-0.32%)
May 31, 2022 8.933 9.227 8.791 8.848 13,132 +0.01(+0.11%)
May 27, 2022 8.782 8.905 8.782 8.839 20,239 +0.08(+0.86%)
May 26, 2022 8.735 8.791 8.640 8.763 22,793 +0.05(+0.54%)
May 25, 2022 8.574 8.716 8.574 8.716 5,813 +0.07(+0.77%)
May 24, 2022 8.640 8.706 8.564 8.649 23,295 +0.02(+0.22%)
May 23, 2022 8.555 8.659 8.555 8.630 11,117 +0.09(+1.11%)
May 20, 2022 8.498 8.555 8.479 8.536 23,218 +0.07(+0.78%)
May 19, 2022 8.507 8.545 8.394 8.470 19,073 -0.00(-0.00%)
May 18, 2022 8.498 8.526 8.470 8.470 5,356 -0.06(-0.66%)
May 17, 2022 8.526 8.574 8.357 8.526 17,282 +0.07(+0.78%)
May 16, 2022 8.375 8.549 8.375 8.460 15,475 +0.00(+0.00%)
May 13, 2022 8.498 8.498 8.432 8.460 7,518 +0.09(+1.02%)
May 12, 2022 8.280 8.430 8.280 8.375 28,401 -0.02(-0.23%)
May 11, 2022 8.612 8.612 8.299 8.394 33,910 -0.16(-1.88%)
May 10, 2022 8.630 8.630 8.553 8.555 10,053 -0.03(-0.33%)
May 09, 2022 8.668 8.678 8.564 8.583 16,595 -0.10(-1.20%)
May 06, 2022 8.744 8.858 8.668 8.687 22,445 -0.15(-1.71%)
May 05, 2022 9.056 9.085 8.839 8.839 4,970 -0.24(-2.61%)
May 04, 2022 8.753 9.104 8.757 9.075 9,639 +0.05(+0.52%)
May 03, 2022 9.037 9.085 9.018 9.028 7,362 +0.05(+0.53%)
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.