Skip to main content

First Trust/abrdn Emerging Opportunity Fund (NY: FEO )

9.160 -0.100 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.27(-2.83%)
Sep 21, 2022 9.600 9.700 9.520 9.530 204,100 +0.80(+9.11%)
Sep 20, 2022 8.750 8.760 8.710 8.735 13,049 +0.01(+0.17%)
Sep 19, 2022 8.610 8.770 8.610 8.720 14,160 +0.07(+0.81%)
Sep 16, 2022 8.630 8.680 8.600 8.650 5,421 -0.03(-0.35%)
Sep 15, 2022 8.660 8.740 8.660 8.680 6,132 -0.01(-0.12%)
Sep 14, 2022 8.780 8.780 8.610 8.690 15,529 -0.04(-0.46%)
Sep 13, 2022 8.860 8.855 8.710 8.730 7,994 -0.22(-2.46%)
Sep 12, 2022 8.970 9.000 8.940 8.950 3,958 +0.06(+0.67%)
Sep 09, 2022 8.900 8.971 8.880 8.890 7,647 +0.04(+0.45%)
Sep 08, 2022 8.830 8.860 8.740 8.850 15,518 -0.04(-0.45%)
Sep 07, 2022 8.790 8.910 8.790 8.890 3,754 +0.11(+1.30%)
Sep 06, 2022 8.860 8.860 8.620 8.776 9,346 -0.08(-0.94%)
Sep 02, 2022 8.890 8.967 8.860 8.860 4,964 +0.01(+0.11%)
Sep 01, 2022 8.850 8.890 8.830 8.850 5,621 -0.07(-0.78%)
Aug 31, 2022 8.970 8.968 8.870 8.920 7,668 +0.03(+0.34%)
Aug 30, 2022 8.960 8.960 8.870 8.890 7,989 -0.11(-1.22%)
Aug 29, 2022 8.940 9.000 8.940 9.000 6,483 +0.02(+0.22%)
Aug 26, 2022 9.310 9.330 8.960 8.980 22,509 -0.17(-1.86%)
Aug 25, 2022 9.120 9.160 8.772 9.150 5,176 +0.07(+0.77%)
Aug 24, 2022 9.043 9.110 8.945 9.080 13,603 +0.00(+0.00%)
Aug 23, 2022 8.900 9.100 8.900 9.080 7,813 +0.15(+1.68%)
Aug 22, 2022 9.000 9.000 8.890 8.930 9,791 -0.16(-1.76%)
Aug 19, 2022 9.190 9.190 8.972 9.090 8,056 -0.15(-1.62%)
Aug 18, 2022 9.170 9.240 9.168 9.240 14,314 +0.04(+0.45%)
Aug 17, 2022 9.180 9.228 9.120 9.199 19,517 -0.00(-0.02%)
Aug 16, 2022 9.100 9.260 9.100 9.200 18,008 -0.04(-0.43%)
Aug 15, 2022 9.070 9.280 9.011 9.240 24,129 +0.13(+1.43%)
Aug 12, 2022 8.760 9.269 8.760 9.110 59,389 +0.39(+4.47%)
Aug 11, 2022 8.780 8.900 8.720 8.720 22,491 +0.00(+0.00%)
Aug 10, 2022 8.520 8.760 8.520 8.720 39,343 +0.21(+2.47%)
Aug 09, 2022 8.530 8.540 8.490 8.510 5,459 -0.06(-0.70%)
Aug 08, 2022 8.500 8.660 8.495 8.570 34,085 +0.06(+0.71%)
Aug 05, 2022 8.510 8.540 8.390 8.510 38,503 -0.01(-0.12%)
Aug 04, 2022 8.480 8.549 8.390 8.520 65,993 +0.14(+1.67%)
Aug 03, 2022 8.360 8.470 8.357 8.380 66,732 +0.02(+0.24%)
Aug 02, 2022 8.410 8.504 8.360 8.360 72,872 -0.09(-1.07%)
Aug 01, 2022 8.460 8.582 8.440 8.450 30,011 -0.08(-0.94%)
Jul 29, 2022 8.660 8.689 8.480 8.530 45,432 -0.21(-2.40%)
Jul 28, 2022 8.520 8.890 8.403 8.740 16,445 +0.13(+1.51%)
Jul 27, 2022 8.450 8.624 8.414 8.610 10,708 +0.15(+1.77%)
Jul 26, 2022 8.530 8.530 8.400 8.460 15,526 -0.14(-1.63%)
Jul 25, 2022 8.590 8.600 8.535 8.600 4,800 +0.02(+0.23%)
Jul 22, 2022 8.660 8.660 8.550 8.580 9,928 -0.04(-0.46%)
Jul 21, 2022 8.570 8.630 8.550 8.620 13,875 +0.02(+0.23%)
Jul 20, 2022 8.480 8.600 8.480 8.600 1,401 +0.04(+0.43%)
Jul 19, 2022 8.580 8.742 8.370 8.563 12,919 +0.02(+0.27%)
Jul 18, 2022 8.760 8.859 8.405 8.540 22,433 +0.06(+0.71%)
Jul 15, 2022 8.480 8.570 8.470 8.480 11,327 +0.02(+0.23%)
Jul 14, 2022 8.350 8.480 8.350 8.460 7,913 +0.01(+0.14%)
Jul 13, 2022 8.470 8.582 8.410 8.448 18,094 -0.15(-1.80%)
Jul 12, 2022 8.510 8.709 8.510 8.603 5,855 +0.01(+0.15%)
Jul 11, 2022 8.620 8.665 8.541 8.590 7,636 -0.15(-1.74%)
Jul 08, 2022 8.770 8.780 8.700 8.742 3,894 -0.07(-0.77%)
Jul 07, 2022 8.760 8.908 8.740 8.810 8,776 +0.04(+0.46%)
Jul 06, 2022 8.820 8.840 8.760 8.770 9,788 -0.12(-1.35%)
Jul 05, 2022 8.790 9.230 8.790 8.890 10,155 -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.