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 (%)
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%)
May 02, 2022 8.914 8.990 8.914 8.981 11,690 +0.02(+0.21%)
Apr 29, 2022 9.113 9.113 8.943 8.962 19,556 -0.10(-1.15%)
Apr 28, 2022 9.132 9.132 9.009 9.066 6,616 +0.03(+0.31%)
Apr 27, 2022 9.094 9.123 9.028 9.037 4,665 +0.03(+0.32%)
Apr 26, 2022 9.066 9.208 8.972 9.009 18,638 -0.02(-0.21%)
Apr 25, 2022 9.075 9.151 8.927 9.028 48,509 -0.23(-2.45%)
Apr 22, 2022 9.473 9.473 9.236 9.255 7,397 -0.16(-1.71%)
Apr 21, 2022 9.529 9.558 9.416 9.416 17,170 -0.09(-1.00%)
Apr 20, 2022 9.548 9.634 9.492 9.511 11,868 -0.06(-0.59%)
Apr 19, 2022 9.529 9.596 9.492 9.567 27,209 +0.01(+0.08%)
Apr 18, 2022 9.511 9.577 9.463 9.560 20,179 +0.02(+0.22%)
Apr 14, 2022 9.529 9.586 9.416 9.539 25,588 -0.05(-0.49%)
Apr 13, 2022 9.596 9.605 9.558 9.586 33,736 +0.03(+0.30%)
Apr 12, 2022 9.539 9.605 9.539 9.558 27,524 +0.03(+0.30%)
Apr 11, 2022 9.444 9.577 9.444 9.529 225,998 -0.04(-0.40%)
Apr 08, 2022 9.605 9.605 9.513 9.567 20,519 +0.00(+0.00%)
Apr 07, 2022 9.492 9.596 9.492 9.567 13,481 -0.01(-0.10%)
Apr 06, 2022 9.615 9.640 9.454 9.577 24,975 -0.09(-0.88%)
Apr 05, 2022 9.785 9.785 9.662 9.662 23,207 -0.18(-1.83%)
Apr 04, 2022 9.738 9.870 9.738 9.842 24,666 +0.09(+0.87%)
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.