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 (%)
Nov 30, 2022 9.520 9.575 9.520 9.550 65,478 +0.03(+0.32%)
Nov 29, 2022 9.520 9.561 9.500 9.520 21,633 +0.02(+0.21%)
Nov 28, 2022 9.490 9.519 9.470 9.500 84,247 +0.01(+0.11%)
Nov 25, 2022 9.460 9.495 9.460 9.490 26,819 +0.03(+0.32%)
Nov 23, 2022 9.380 9.460 9.379 9.460 84,970 +0.05(+0.53%)
Nov 22, 2022 9.390 9.440 9.390 9.410 52,550 -0.01(-0.11%)
Nov 21, 2022 9.410 9.430 9.410 9.420 29,923 -0.02(-0.21%)
Nov 18, 2022 9.402 9.440 9.402 9.440 13,886 +0.00(+0.00%)
Nov 17, 2022 9.410 9.460 9.370 9.440 46,130 +0.00(+0.00%)
Nov 16, 2022 9.430 9.470 9.430 9.440 53,296 -0.01(-0.11%)
Nov 15, 2022 9.390 9.480 9.390 9.450 50,558 +0.09(+0.96%)
Nov 14, 2022 9.320 9.370 9.300 9.360 80,889 +0.03(+0.32%)
Nov 11, 2022 9.250 9.340 9.250 9.330 63,549 +0.08(+0.86%)
Nov 10, 2022 9.200 9.250 9.167 9.250 70,331 +0.11(+1.15%)
Nov 09, 2022 9.130 9.180 9.130 9.145 39,459 -0.01(-0.05%)
Nov 08, 2022 9.090 9.200 9.090 9.150 12,696 +0.06(+0.66%)
Nov 07, 2022 8.990 9.100 8.990 9.090 38,224 +0.08(+0.89%)
Nov 04, 2022 8.880 9.010 8.880 9.010 56,301 +0.13(+1.46%)
Nov 03, 2022 8.920 8.920 8.870 8.880 29,272 -0.05(-0.56%)
Nov 02, 2022 8.880 8.970 8.880 8.930 23,817 +0.05(+0.56%)
Nov 01, 2022 8.890 8.960 8.870 8.880 18,969 +0.05(+0.57%)
Oct 31, 2022 8.820 8.830 8.820 8.830 12,265 -0.02(-0.23%)
Oct 28, 2022 8.810 8.850 8.810 8.850 11,966 +0.03(+0.34%)
Oct 27, 2022 8.830 8.835 8.815 8.820 8,465 +0.01(+0.11%)
Oct 26, 2022 8.830 8.830 8.770 8.810 21,361 +0.10(+1.15%)
Oct 25, 2022 8.350 8.750 8.350 8.710 19,824 +0.09(+0.99%)
Oct 24, 2022 8.610 8.640 8.590 8.625 28,306 -0.12(-1.43%)
Oct 21, 2022 8.680 8.785 8.680 8.750 23,322 +0.01(+0.11%)
Oct 20, 2022 8.780 8.850 8.740 8.740 104,644 +0.00(+0.00%)
Oct 19, 2022 8.740 8.937 8.735 8.740 38,509 -0.03(-0.34%)
Oct 18, 2022 8.870 8.870 8.715 8.770 69,681 +0.03(+0.34%)
Oct 17, 2022 8.790 8.790 8.710 8.740 163,391 -0.02(-0.23%)
Oct 14, 2022 8.770 8.880 8.735 8.760 44,316 -0.08(-0.90%)
Oct 13, 2022 8.750 8.900 8.750 8.840 38,330 -0.07(-0.79%)
Oct 12, 2022 8.910 8.925 8.900 8.910 7,934 -0.04(-0.45%)
Oct 11, 2022 8.880 8.950 8.881 8.950 8,824 +0.01(+0.06%)
Oct 10, 2022 8.900 9.030 8.900 8.944 16,732 -0.01(-0.06%)
Oct 07, 2022 9.060 9.060 8.950 8.950 26,086 -0.15(-1.65%)
Oct 06, 2022 9.100 9.130 9.080 9.100 31,536 -0.03(-0.33%)
Oct 05, 2022 9.070 9.162 9.030 9.130 31,031 -0.01(-0.11%)
Oct 04, 2022 9.020 9.200 9.020 9.140 86,552 +0.13(+1.44%)
Oct 03, 2022 8.950 9.010 8.917 9.010 18,934 +0.08(+0.85%)
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%)
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.