First Trust/abrdn Emerging Opportunity Fund (FEO) Historical Stock Data

9.58 ↓0.01 (-0.05%)

As of December 1, 2022, 12:11pm EST.

Historical Data

In the past 30 trading days, FEO is up 0.49% a day on average. There have been 26 days where First Trust/abrdn Emerging Opportunity Fund closed green and 4 days where FEO closed red.

Date	Open	Close	Change	Low	High	Volume
2022-12-02	9.56	9.58	↑$0.02 (0.21%)	9.55	9.59	150.25K
2022-12-01	9.56	9.58	↑$0.02 (0.21%)	9.55	9.59	150.25K
2022-11-30	9.52	9.55	↑$0.03 (0.32%)	9.52	9.58	65.48K
2022-11-29	9.52	9.52	↑$0.00 (0.00%)	9.50	9.56	21.63K
2022-11-28	9.49	9.50	↑$0.01 (0.11%)	9.48	9.52	84.25K
2022-11-25	9.46	9.49	↑$0.03 (0.32%)	9.46	9.49	26.82K
2022-11-23	9.38	9.46	↑$0.08 (0.85%)	9.38	9.46	84.97K
2022-11-22	9.39	9.41	↑$0.02 (0.21%)	9.39	9.44	52.55K
2022-11-21	9.41	9.42	↑$0.01 (0.11%)	9.41	9.43	29.92K
2022-11-18	9.40	9.44	↑$0.04 (0.40%)	9.40	9.44	13.89K
2022-11-17	9.41	9.44	↑$0.03 (0.32%)	9.37	9.46	46.07K
2022-11-16	9.43	9.44	↑$0.01 (0.11%)	9.43	9.46	53.30K
2022-11-15	9.39	9.45	↑$0.06 (0.64%)	9.39	9.48	50.47K
2022-11-14	9.32	9.36	↑$0.04 (0.43%)	9.30	9.37	80.79K
2022-11-11	9.25	9.33	↑$0.08 (0.86%)	9.25	9.34	63.55K
2022-11-10	9.20	9.25	↑$0.05 (0.54%)	9.17	9.25	70.33K
2022-11-09	9.13	9.15	↑$0.01 (0.16%)	9.13	9.18	39.46K
2022-11-08	9.09	9.15	↑$0.06 (0.66%)	9.09	9.20	12.70K
2022-11-07	8.99	9.09	↑$0.10 (1.11%)	8.99	9.10	38.22K
2022-11-04	8.88	9.01	↑$0.13 (1.46%)	8.88	9.01	56.30K
2022-11-03	8.92	8.88	↓$0.04 (-0.45%)	8.87	8.92	29.27K
2022-11-02	8.88	8.93	↑$0.05 (0.56%)	8.88	8.97	23.82K
2022-11-01	8.89	8.88	↓$0.01 (-0.11%)	8.87	8.94	18.97K
2022-10-31	8.82	8.83	↑$0.01 (0.11%)	8.82	8.83	12.27K
2022-10-28	8.81	8.85	↑$0.04 (0.45%)	8.81	8.85	11.97K
2022-10-27	8.83	8.82	↓$0.01 (-0.11%)	8.82	8.83	8.46K
2022-10-26	8.83	8.81	↓$0.02 (-0.23%)	8.77	8.83	21.36K
2022-10-25	8.35	8.71	↑$0.36 (4.31%)	8.35	8.75	19.77K
2022-10-24	8.61	8.63	↑$0.02 (0.17%)	8.59	8.64	28.31K
2022-10-21	8.68	8.75	↑$0.07 (0.81%)	8.68	8.79	23.23K