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 (%)
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%)
Apr 01, 2022 9.700 9.799 9.652 9.757 24,550 +0.02(+0.19%)
Mar 31, 2022 9.738 10.03 9.652 9.738 26,398 +0.03(+0.29%)
Mar 30, 2022 9.908 9.908 9.690 9.709 10,764 +0.05(+0.49%)
Mar 29, 2022 9.681 9.738 9.625 9.662 9,738 +0.11(+1.19%)
Mar 28, 2022 9.482 9.558 9.482 9.548 18,489 +0.06(+0.60%)
Mar 25, 2022 9.529 9.577 9.492 9.492 16,416 -0.06(-0.59%)
Mar 24, 2022 9.548 9.558 9.492 9.548 19,566 -0.01(-0.10%)
Mar 23, 2022 9.444 9.605 9.444 9.558 29,767 -0.02(-0.20%)
Mar 22, 2022 9.596 9.624 9.525 9.577 17,206 +0.09(+0.90%)
Mar 21, 2022 9.547 9.630 9.398 9.492 26,784 -0.05(-0.48%)
Mar 18, 2022 9.445 9.630 9.418 9.538 16,134 +0.14(+1.47%)
Mar 17, 2022 9.233 9.529 9.149 9.399 14,701 +0.13(+1.39%)
Mar 16, 2022 9.039 9.307 9.039 9.270 29,905 +0.40(+4.47%)
Mar 15, 2022 8.771 9.021 8.291 8.873 133,923 -0.12(-1.33%)
Mar 14, 2022 9.279 9.279 8.827 8.993 39,670 -0.29(-3.08%)
Mar 11, 2022 9.445 9.501 9.279 9.279 33,666 -0.19(-2.05%)
Mar 10, 2022 9.695 9.787 9.469 9.473 59,678 -0.22(-2.29%)
Mar 09, 2022 9.750 9.861 9.658 9.695 50,064 -0.04(-0.38%)
Mar 08, 2022 9.695 9.833 9.695 9.732 45,183 -0.02(-0.19%)
Mar 07, 2022 9.926 10.04 9.695 9.750 27,440 -0.33(-3.30%)
Mar 04, 2022 10.37 10.37 10.02 10.08 18,139 -0.33(-3.19%)
Mar 03, 2022 10.67 10.69 10.38 10.41 23,573 -0.30(-2.76%)
Mar 02, 2022 10.83 10.83 10.49 10.71 47,758 -0.11(-1.02%)
Mar 01, 2022 10.88 11.01 10.82 10.82 14,522 -0.15(-1.35%)
Feb 28, 2022 11.24 11.34 10.74 10.97 32,129 -0.28(-2.46%)
Feb 25, 2022 11.27 11.35 11.23 11.25 12,197 +0.08(+0.74%)
Feb 24, 2022 11.14 11.37 10.89 11.16 19,412 -0.16(-1.45%)
Feb 23, 2022 11.58 11.58 11.30 11.33 21,211 -0.21(-1.80%)
Feb 22, 2022 11.79 11.79 11.32 11.53 26,722 -0.27(-2.25%)
Feb 18, 2022 11.80 0 -0.13(-1.08%)
Feb 17, 2022 11.99 11.99 11.92 11.93 6,234 -0.17(-1.37%)
Feb 16, 2022 11.93 12.14 11.93 12.10 7,762 +0.12(+1.00%)
Feb 15, 2022 11.96 12.05 11.96 11.98 5,454 +0.07(+0.62%)
Feb 14, 2022 12.00 12.02 11.86 11.90 14,166 -0.19(-1.60%)
Feb 11, 2022 12.10 12.11 11.90 12.10 8,546 +0.07(+0.61%)
Feb 10, 2022 12.15 12.17 11.91 12.02 10,220 -0.09(-0.76%)
Feb 09, 2022 12.05 12.22 11.87 12.11 12,288 +0.10(+0.85%)
Feb 08, 2022 11.97 12.15 11.96 12.01 7,009 +0.04(+0.31%)
Feb 07, 2022 11.93 12.00 11.86 11.98 14,626 +0.00(+0.00%)
Feb 04, 2022 12.08 12.08 11.96 11.98 10,589 -0.06(-0.46%)
Feb 03, 2022 12.23 11.97 12.03 29,795 -0.27(-2.18%)
Feb 02, 2022 12.44 12.52 12.15 12.30 20,493 -0.18(-1.41%)
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.