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 )

N/A 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 (%)
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 -0.27(-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%)
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.