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 (%)
Dec 01, 2022 9.580 0 +0.03(+0.31%)
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%)
Sep 01, 2022 8.618 8.657 8.598 8.618 5,772 -0.07(-0.78%)
Aug 31, 2022 8.735 8.732 8.637 8.686 7,874 +0.03(+0.34%)
Aug 30, 2022 8.725 8.725 8.637 8.657 8,204 -0.11(-1.22%)
Aug 29, 2022 8.705 8.764 8.705 8.764 6,657 +0.02(+0.22%)
Aug 26, 2022 9.066 9.085 8.725 8.744 23,115 -0.17(-1.86%)
Aug 25, 2022 8.881 8.920 8.542 8.910 5,315 +0.07(+0.77%)
Aug 24, 2022 8.805 8.871 8.710 8.842 13,969 +0.00(+0.00%)
Aug 23, 2022 8.667 8.861 8.667 8.842 8,023 +0.15(+1.68%)
Aug 22, 2022 8.764 8.764 8.657 8.696 10,054 -0.16(-1.76%)
Aug 19, 2022 8.949 8.949 8.737 8.852 8,273 -0.15(-1.62%)
Aug 18, 2022 8.929 8.998 8.928 8.998 14,699 +0.04(+0.45%)
Aug 17, 2022 8.939 8.986 8.881 8.957 20,042 -0.00(-0.02%)
Aug 16, 2022 8.861 9.017 8.861 8.959 18,493 -0.04(-0.43%)
Aug 15, 2022 8.832 9.037 8.774 8.998 24,779 +0.13(+1.43%)
Aug 12, 2022 8.530 9.026 8.530 8.871 60,988 +0.38(+4.47%)
Aug 11, 2022 8.550 8.667 8.491 8.491 23,096 +0.00(+0.00%)
Aug 10, 2022 8.296 8.530 8.296 8.491 40,402 +0.20(+2.47%)
Aug 09, 2022 8.306 8.316 8.267 8.287 5,606 -0.06(-0.70%)
Aug 08, 2022 8.277 8.433 8.272 8.345 35,003 +0.06(+0.70%)
Aug 05, 2022 8.287 8.316 8.170 8.287 39,540 -0.01(-0.12%)
Aug 04, 2022 8.258 8.325 8.170 8.296 67,770 +0.14(+1.67%)
Aug 03, 2022 8.141 8.248 8.138 8.160 68,529 +0.02(+0.24%)
Aug 02, 2022 8.189 8.281 8.141 8.141 74,835 -0.09(-1.07%)
Aug 01, 2022 8.238 8.357 8.219 8.228 30,819 -0.08(-0.94%)
Jul 29, 2022 8.433 8.461 8.258 8.306 46,655 -0.20(-2.40%)
Jul 28, 2022 8.296 8.657 8.182 8.511 16,888 +0.13(+1.51%)
Jul 27, 2022 8.228 8.397 8.193 8.384 10,996 +0.15(+1.77%)
Jul 26, 2022 8.306 8.306 8.180 8.238 15,944 -0.14(-1.63%)
Jul 25, 2022 8.365 8.374 8.311 8.374 4,929 +0.02(+0.23%)
Jul 22, 2022 8.433 8.433 8.326 8.355 10,195 -0.04(-0.46%)
Jul 21, 2022 8.345 8.404 8.326 8.394 14,248 +0.02(+0.23%)
Jul 20, 2022 8.258 8.374 8.258 8.374 1,438 +0.04(+0.43%)
Jul 19, 2022 8.355 8.513 8.151 8.338 13,267 +0.02(+0.27%)
Jul 18, 2022 8.530 8.627 8.185 8.316 23,037 +0.06(+0.71%)
Jul 15, 2022 8.258 8.345 8.248 8.257 11,632 +0.02(+0.23%)
Jul 14, 2022 8.131 8.258 8.131 8.238 8,126 +0.01(+0.14%)
Jul 13, 2022 8.248 8.357 8.189 8.227 18,581 -0.15(-1.80%)
Jul 12, 2022 8.287 8.481 8.287 8.377 6,012 +0.01(+0.15%)
Jul 11, 2022 8.394 8.438 8.317 8.365 7,841 -0.15(-1.74%)
Jul 08, 2022 8.540 8.550 8.472 8.513 3,998 -0.07(-0.77%)
Jul 07, 2022 8.530 8.675 8.511 8.579 9,012 +0.04(+0.46%)
Jul 06, 2022 8.589 8.608 8.530 8.540 10,051 -0.12(-1.35%)
Jul 05, 2022 8.559 8.988 8.559 8.657 10,428 -0.03(-0.34%)
Jul 01, 2022 8.501 8.783 8.501 8.686 23,218 +0.12(+1.36%)
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%)
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.