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 30, 2008 5.878 6.068 5.878 5.943 97,316 +0.06(+1.09%)
Apr 29, 2008 5.895 5.904 5.878 5.878 58,346 -0.02(-0.27%)
Apr 28, 2008 5.904 5.930 5.895 5.895 48,258 +0.00(+0.05%)
Apr 25, 2008 5.891 5.898 5.875 5.891 56,595 +0.01(+0.16%)
Apr 24, 2008 5.914 5.917 5.866 5.882 97,714 -0.02(-0.27%)
Apr 23, 2008 5.872 5.904 5.872 5.898 59,403 +0.03(+0.44%)
Apr 22, 2008 5.888 5.901 5.827 5.872 76,034 -0.03(-0.44%)
Apr 21, 2008 5.840 5.898 5.840 5.898 61,596 +0.03(+0.44%)
Apr 18, 2008 5.843 5.882 5.827 5.872 84,756 +0.05(+0.94%)
Apr 17, 2008 5.756 5.840 5.756 5.817 60,737 -0.02(-0.33%)
Apr 16, 2008 5.766 5.843 5.766 5.837 95,199 +0.09(+1.62%)
Apr 15, 2008 5.708 5.776 5.702 5.743 53,318 +0.00(+0.06%)
Apr 14, 2008 5.695 5.772 5.682 5.740 51,931 +0.01(+0.17%)
Apr 11, 2008 5.776 5.801 5.727 5.731 66,046 -0.08(-1.33%)
Apr 10, 2008 5.798 5.827 5.750 5.808 28,608 +0.02(+0.33%)
Apr 09, 2008 5.856 5.856 5.769 5.788 53,486 -0.06(-0.99%)
Apr 08, 2008 5.830 5.869 5.830 5.846 32,962 -0.03(-0.49%)
Apr 07, 2008 5.821 5.911 5.821 5.875 70,278 +0.05(+0.88%)
Apr 04, 2008 5.788 5.856 5.788 5.824 33,273 +0.01(+0.22%)
Apr 03, 2008 5.772 5.821 5.747 5.811 60,327 +0.06(+1.06%)
Apr 02, 2008 5.692 5.782 5.692 5.750 48,510 +0.03(+0.45%)
Apr 01, 2008 5.647 5.727 5.647 5.724 84,271 +0.11(+1.89%)
Mar 31, 2008 5.631 5.650 5.618 5.618 72,144 -0.02(-0.29%)
Mar 28, 2008 5.647 5.666 5.631 5.634 31,096 -0.02(-0.28%)
Mar 27, 2008 5.657 5.698 5.631 5.650 46,644 +0.01(+0.15%)
Mar 26, 2008 5.689 5.689 5.631 5.641 52,242 -0.03(-0.55%)
Mar 25, 2008 5.631 5.686 5.624 5.673 91,890 +0.06(+1.09%)
Mar 24, 2008 5.563 5.628 5.557 5.612 106,972 +0.08(+1.39%)
Mar 21, 2008 5.515 5.542 5.457 5.534 43,224 +0.00(+0.00%)
Mar 20, 2008 5.515 5.542 5.457 5.534 43,224 +0.00(+0.00%)
Mar 19, 2008 5.602 5.640 5.534 5.534 44,468 -0.08(-1.49%)
Mar 18, 2008 5.554 5.618 5.554 5.618 49,132 -0.05(-0.84%)
Mar 17, 2008 5.724 5.740 5.663 5.666 37,626 -0.14(-2.39%)
Mar 14, 2008 5.821 5.833 5.734 5.804 23,011 -0.00(-0.06%)
Mar 13, 2008 5.795 5.814 5.766 5.808 54,919 -0.02(-0.28%)
Mar 12, 2008 5.846 5.891 5.824 5.824 48,821 +0.01(+0.11%)
Mar 11, 2008 5.808 5.821 5.772 5.817 67,467 +0.08(+1.46%)
Mar 10, 2008 5.724 5.759 5.718 5.734 91,113 -0.02(-0.39%)
Mar 07, 2008 5.837 5.843 5.747 5.756 86,448 -0.10(-1.65%)
Mar 06, 2008 5.869 5.888 5.843 5.853 67,168 -0.03(-0.55%)
Mar 05, 2008 5.856 5.930 5.856 5.885 86,448 +0.04(+0.72%)
Mar 04, 2008 5.975 5.975 5.801 5.843 63,437 -0.07(-1.14%)
Mar 03, 2008 5.930 5.940 5.888 5.911 57,528 -0.01(-0.11%)
Feb 29, 2008 6.014 6.017 5.917 5.917 37,937 -0.12(-1.92%)
Feb 28, 2008 5.981 6.055 5.981 6.033 54,730 +0.03(+0.48%)
Feb 27, 2008 5.949 6.020 5.943 6.004 51,620 +0.05(+0.92%)
Feb 26, 2008 5.968 5.978 5.914 5.949 82,947 +0.00(+0.00%)
Feb 25, 2008 5.968 5.968 5.946 5.949 51,620 -0.01(-0.16%)
Feb 22, 2008 5.885 5.968 5.885 5.959 59,341 +0.06(+1.04%)
Feb 21, 2008 5.933 5.962 5.885 5.898 64,991 +0.00(+0.00%)
Feb 20, 2008 5.907 5.907 5.872 5.898 52,553 -0.01(-0.22%)
Feb 19, 2008 5.917 5.946 5.907 5.911 29,541 +0.01(+0.16%)
Feb 18, 2008 5.853 5.911 5.814 5.901 0 +0.00(+0.00%)
Feb 15, 2008 5.853 5.911 5.814 5.901 80,229 +0.03(+0.55%)
Feb 14, 2008 5.949 6.004 5.734 5.869 191,244 -0.11(-1.83%)
Feb 13, 2008 5.933 5.991 5.932 5.978 63,126 +0.07(+1.20%)
Feb 12, 2008 5.804 5.946 5.804 5.907 121,963 +0.06(+0.99%)
Feb 11, 2008 5.808 5.850 5.792 5.850 64,164 +0.03(+0.52%)
Feb 08, 2008 5.821 5.905 5.814 5.820 67,790 -0.03(-0.57%)
Feb 07, 2008 5.824 5.853 5.778 5.853 56,906 -0.02(-0.30%)
Feb 06, 2008 5.853 5.891 5.837 5.870 64,680 +0.04(+0.69%)
Feb 05, 2008 5.901 5.901 5.821 5.830 116,923 -0.10(-1.68%)
Feb 04, 2008 5.952 5.972 5.920 5.930 119,843 -0.03(-0.49%)
Feb 01, 2008 5.901 6.030 5.895 5.959 63,437 +0.08(+1.37%)
Jan 31, 2008 5.824 5.878 5.737 5.878 61,260 +0.02(+0.38%)
Jan 30, 2008 5.821 5.859 5.807 5.856 61,260 +0.04(+0.72%)
Jan 29, 2008 5.804 5.816 5.779 5.814 52,211 +0.04(+0.67%)
Jan 28, 2008 5.731 5.785 5.702 5.776 67,168 +0.05(+0.90%)
Jan 25, 2008 5.853 5.901 5.721 5.724 53,486 -0.12(-2.09%)
Jan 24, 2008 5.795 5.869 5.795 5.846 53,249 +0.05(+0.83%)
Jan 23, 2008 5.567 6.361 5.567 5.798 140,422 +0.08(+1.35%)
Jan 22, 2008 5.637 5.724 5.605 5.721 133,404 -0.11(-1.88%)
Jan 21, 2008 5.914 5.914 5.830 5.830 0 +0.00(+0.00%)
Jan 18, 2008 5.914 5.914 5.830 5.830 73,583 -0.06(-1.09%)
Jan 17, 2008 5.994 6.012 5.892 5.895 43,224 -0.07(-1.19%)
Jan 16, 2008 6.014 6.023 5.941 5.965 118,478 -0.09(-1.43%)
Jan 15, 2008 6.110 6.110 6.020 6.052 148,019 -0.05(-0.90%)
Jan 14, 2008 6.052 6.129 6.052 6.107 86,448 +0.06(+1.01%)
Jan 11, 2008 5.933 6.046 5.933 6.046 103,862 +0.03(+0.43%)
Jan 10, 2008 5.978 6.023 5.914 6.020 115,990 +0.05(+0.75%)
Jan 09, 2008 6.065 6.107 5.932 5.975 88,255 -0.10(-1.69%)
Jan 08, 2008 6.055 6.129 6.052 6.078 73,387 +0.01(+0.16%)
Jan 07, 2008 6.142 6.142 6.068 6.068 58,561 -0.07(-1.20%)
Jan 04, 2008 6.174 6.176 6.126 6.142 60,016 -0.03(-0.52%)
Jan 03, 2008 6.194 6.194 5.940 6.174 64,058 -0.02(-0.31%)
Jan 02, 2008 6.274 6.284 6.042 6.194 88,314 -0.08(-1.23%)
Jan 01, 2008 6.248 6.287 6.219 6.271 49,832 +0.00(+0.00%)
Dec 31, 2007 6.248 6.287 6.219 6.271 49,832 +0.05(+0.72%)
Dec 28, 2007 6.174 6.325 6.174 6.226 54,108 +0.08(+1.31%)
Dec 27, 2007 6.052 6.145 6.030 6.145 78,674 +0.07(+1.22%)
Dec 26, 2007 5.946 6.104 5.933 6.071 153,281 +0.13(+2.22%)
Dec 24, 2007 5.901 5.940 5.888 5.940 52,864 +0.06(+1.04%)
Dec 21, 2007 5.911 5.917 5.875 5.878 162,324 +0.01(+0.11%)
Dec 20, 2007 5.962 5.988 5.853 5.872 90,180 -0.08(-1.40%)
Dec 19, 2007 5.978 6.042 5.910 5.956 84,582 -0.21(-3.34%)
Dec 18, 2007 6.142 6.161 6.071 6.161 56,595 +0.10(+1.70%)
Dec 17, 2007 6.142 6.142 6.033 6.059 89,558 -0.13(-2.13%)
Dec 14, 2007 6.190 6.216 6.161 6.190 61,571 -0.05(-0.77%)
Dec 13, 2007 6.277 6.277 6.181 6.239 60,638 -0.06(-1.02%)
Dec 12, 2007 6.370 6.401 6.280 6.303 111,947 -0.01(-0.20%)
Dec 11, 2007 6.300 6.428 6.287 6.316 195,286 +0.01(+0.20%)
Dec 10, 2007 6.255 6.303 6.248 6.303 59,705 +0.05(+0.77%)
Dec 07, 2007 6.329 6.329 6.235 6.255 64,680 -0.04(-0.66%)
Dec 06, 2007 6.216 6.297 6.184 6.297 68,412 +0.10(+1.56%)
Dec 05, 2007 6.158 6.200 6.126 6.200 54,108 +0.11(+1.74%)
Dec 04, 2007 6.078 6.094 6.055 6.094 43,224 +0.00(+0.00%)
Dec 03, 2007 6.046 6.094 6.028 6.094 69,967 +0.02(+0.26%)
Nov 30, 2007 6.113 6.188 6.062 6.078 83,649 -0.02(-0.26%)
Nov 29, 2007 6.084 6.107 6.049 6.094 85,826 +0.00(+0.00%)
Nov 28, 2007 6.042 6.100 6.039 6.094 71,833 +0.05(+0.91%)
Nov 27, 2007 5.920 6.039 5.833 6.039 99,198 +0.12(+2.07%)
Nov 26, 2007 5.891 5.943 5.862 5.917 123,453 +0.00(+0.00%)
Nov 23, 2007 5.933 5.933 5.901 5.917 36,693 +0.02(+0.27%)
Nov 21, 2007 5.920 5.923 5.846 5.901 148,694 -0.06(-1.08%)
Nov 20, 2007 5.956 6.017 5.923 5.965 149,002 +0.02(+0.38%)
Nov 19, 2007 6.046 6.046 5.940 5.943 144,860 -0.10(-1.70%)
Nov 16, 2007 6.100 6.100 5.956 6.046 63,748 -0.05(-0.79%)
Nov 15, 2007 6.393 6.393 5.866 6.094 63,748 -0.03(-0.52%)
Nov 14, 2007 6.190 6.251 6.123 6.126 78,363 -0.02(-0.26%)
Nov 13, 2007 6.023 6.149 6.023 6.142 142,733 +0.14(+2.41%)
Nov 12, 2007 6.100 6.100 5.985 5.997 124,697 -0.15(-2.41%)
Nov 09, 2007 6.142 6.149 6.087 6.145 59,083 -0.01(-0.21%)
Nov 08, 2007 6.165 6.194 6.091 6.158 99,820 -0.01(-0.16%)
Nov 07, 2007 6.235 6.235 6.168 6.168 103,551 -0.10(-1.54%)
Nov 06, 2007 6.190 6.264 6.190 6.264 61,571 +0.08(+1.35%)
Nov 05, 2007 6.181 6.203 6.116 6.181 95,777 -0.05(-0.88%)
Nov 02, 2007 6.235 6.274 6.181 6.235 110,703 -0.00(-0.05%)
Nov 01, 2007 6.293 6.293 6.200 6.239 122,520 -0.05(-0.72%)
Oct 31, 2007 6.280 6.297 6.251 6.284 93,600 +0.01(+0.21%)
Oct 30, 2007 6.277 6.277 6.242 6.271 63,126 +0.00(+0.05%)
Oct 29, 2007 6.271 6.271 6.242 6.268 52,864 +0.05(+0.88%)
Oct 26, 2007 6.178 6.239 6.178 6.213 88,936 +0.05(+0.89%)
Oct 25, 2007 6.116 6.197 6.116 6.158 184,402 +0.04(+0.58%)
Oct 24, 2007 6.123 6.142 6.087 6.123 134,026 -0.03(-0.52%)
Oct 23, 2007 6.139 6.200 6.126 6.155 92,356 +0.08(+1.32%)
Oct 22, 2007 6.081 6.100 6.052 6.075 116,612 -0.03(-0.42%)
Oct 19, 2007 6.145 6.145 6.097 6.100 150,196 -0.05(-0.84%)
Oct 18, 2007 6.165 6.165 6.133 6.152 88,936 -0.02(-0.26%)
Oct 17, 2007 6.155 6.232 6.126 6.168 82,405 +0.03(+0.47%)
Oct 16, 2007 6.120 6.139 6.081 6.139 109,149 -0.00(-0.05%)
Oct 15, 2007 6.174 6.174 6.126 6.142 102,307 -0.02(-0.37%)
Oct 12, 2007 6.142 6.165 6.121 6.165 41,358 +0.05(+0.74%)
Oct 11, 2007 6.155 6.194 6.091 6.120 123,142 -0.02(-0.37%)
Oct 10, 2007 6.142 6.142 6.123 6.142 50,065 +0.01(+0.16%)
Oct 09, 2007 6.110 6.139 6.104 6.133 124,697 +0.04(+0.63%)
Oct 08, 2007 6.110 6.120 6.090 6.094 91,113 -0.00(-0.05%)
Oct 05, 2007 6.068 6.110 6.068 6.097 132,471 +0.03(+0.53%)
Oct 04, 2007 6.100 6.100 6.049 6.065 104,484 -0.02(-0.32%)
Oct 03, 2007 6.104 6.107 6.065 6.084 93,289 -0.01(-0.16%)
Oct 02, 2007 6.110 6.133 6.075 6.094 120,032 +0.00(+0.00%)
Oct 01, 2007 6.046 6.107 6.042 6.094 121,276 +0.04(+0.69%)
Sep 28, 2007 6.062 6.062 6.020 6.052 74,942 +0.00(+0.00%)
Sep 27, 2007 5.978 6.055 5.978 6.052 51,309 +0.04(+0.70%)
Sep 26, 2007 5.985 6.014 5.972 6.010 54,419 +0.03(+0.54%)
Sep 25, 2007 6.014 6.030 5.949 5.978 102,929 -0.05(-0.85%)
Sep 24, 2007 5.930 6.030 5.930 6.030 100,752 +0.06(+1.02%)
Sep 21, 2007 5.981 6.004 5.936 5.968 80,540 +0.04(+0.60%)
Sep 20, 2007 5.965 5.978 5.917 5.933 111,014 -0.05(-0.81%)
Sep 19, 2007 5.917 5.981 5.917 5.981 69,967 +0.06(+0.98%)
Sep 18, 2007 5.872 5.923 5.788 5.923 136,203 -0.01(-0.16%)
Sep 17, 2007 5.975 5.975 5.911 5.933 47,888 -0.02(-0.27%)
Sep 14, 2007 5.997 6.001 5.920 5.949 73,698 -0.05(-0.75%)
Sep 13, 2007 5.949 6.017 5.940 5.994 82,095 +0.06(+1.03%)
Sep 12, 2007 5.949 5.956 5.920 5.933 40,736 +0.00(+0.05%)
Sep 11, 2007 5.885 5.949 5.872 5.930 45,090 +0.08(+1.32%)
Sep 10, 2007 5.891 5.891 5.817 5.853 100,441 +0.00(+0.00%)
Sep 07, 2007 5.821 5.859 5.804 5.853 70,900 -0.01(-0.11%)
Sep 06, 2007 5.866 5.866 5.817 5.859 94,222 +0.02(+0.33%)
Sep 05, 2007 5.821 5.856 5.801 5.840 151,129 +0.00(+0.00%)
Sep 04, 2007 5.804 5.875 5.804 5.840 77,430 +0.04(+0.61%)
Aug 31, 2007 5.779 5.824 5.756 5.804 83,649 +0.09(+1.58%)
Aug 30, 2007 5.708 5.740 5.705 5.714 58,150 -0.03(-0.45%)
Aug 29, 2007 5.679 5.740 5.644 5.740 75,875 +0.13(+2.29%)
Aug 28, 2007 5.708 5.708 5.586 5.612 88,003 -0.10(-1.80%)
Aug 27, 2007 5.702 5.747 5.686 5.714 124,386 +0.01(+0.23%)
Aug 24, 2007 5.631 5.702 5.624 5.702 61,882 +0.07(+1.26%)
Aug 23, 2007 5.618 5.650 5.583 5.631 87,070 +0.05(+0.81%)
Aug 22, 2007 5.531 5.595 5.531 5.586 127,496 +0.06(+1.16%)
Aug 21, 2007 5.525 5.527 5.483 5.522 63,748 +0.03(+0.53%)
Aug 20, 2007 5.431 5.502 5.403 5.493 97,954 +0.13(+2.34%)
Aug 17, 2007 5.210 5.367 5.210 5.367 190,000 +0.16(+3.02%)
Aug 16, 2007 5.354 5.354 4.946 5.210 156,104 -0.25(-4.54%)
Aug 15, 2007 5.576 5.590 5.370 5.457 121,898 -0.20(-3.58%)
Aug 14, 2007 5.724 5.734 5.595 5.660 90,180 -0.09(-1.51%)
Aug 13, 2007 5.782 5.782 5.731 5.747 55,351 -0.04(-0.61%)
Aug 10, 2007 5.779 5.804 5.743 5.782 105,106 -0.06(-1.10%)
Aug 09, 2007 5.837 5.882 5.830 5.846 57,217 -0.10(-1.73%)
Aug 08, 2007 5.869 5.988 5.869 5.949 67,168 +0.08(+1.37%)
Aug 07, 2007 5.804 5.869 5.798 5.869 67,479 +0.07(+1.22%)
Aug 06, 2007 5.830 5.843 5.763 5.798 57,217 -0.02(-0.28%)
Aug 03, 2007 5.846 5.885 5.814 5.814 46,022 -0.07(-1.20%)
Aug 02, 2007 5.901 5.932 5.882 5.885 65,302 +0.00(+0.00%)
Aug 01, 2007 5.907 5.940 5.878 5.885 90,802 -0.08(-1.40%)
Jul 31, 2007 6.014 6.043 5.946 5.968 112,880 -0.01(-0.11%)
Jul 30, 2007 5.965 5.994 5.917 5.975 69,967 +0.03(+0.43%)
Jul 27, 2007 5.991 6.014 5.920 5.949 101,374 -0.07(-1.18%)
Jul 26, 2007 6.078 6.084 5.975 6.020 66,857 -0.14(-2.25%)
Jul 25, 2007 6.139 6.168 6.104 6.158 111,947 +0.00(+0.00%)
Jul 24, 2007 6.184 6.200 6.110 6.158 107,283 -0.05(-0.83%)
Jul 23, 2007 6.232 6.248 6.184 6.210 93,289 +0.01(+0.16%)
Jul 20, 2007 6.271 6.282 6.168 6.200 65,613 -0.05(-0.77%)
Jul 19, 2007 6.255 6.261 6.216 6.248 110,392 +0.03(+0.41%)
Jul 18, 2007 6.255 6.255 6.174 6.223 90,491 -0.03(-0.41%)
Jul 17, 2007 6.264 6.297 6.232 6.248 130,916 -0.01(-0.10%)
Jul 16, 2007 6.261 6.285 6.242 6.255 99,820 -0.02(-0.26%)
Jul 13, 2007 6.255 6.271 6.216 6.271 105,417 +0.06(+1.04%)
Jul 12, 2007 6.174 6.229 6.149 6.206 209,280 +0.04(+0.68%)
Jul 11, 2007 6.184 6.200 6.155 6.165 137,135 -0.06(-0.98%)
Jul 10, 2007 6.165 6.226 6.152 6.226 63,126 +0.05(+0.78%)
Jul 09, 2007 6.126 6.178 6.126 6.178 87,070 +0.02(+0.31%)
Jul 06, 2007 6.165 6.165 6.145 6.158 95,777 -0.01(-0.10%)
Jul 05, 2007 6.161 6.165 6.129 6.165 66,857 +0.01(+0.16%)
Jul 03, 2007 6.165 6.165 6.145 6.155 65,613 +0.01(+0.21%)
Jul 02, 2007 6.110 6.149 6.107 6.142 101,685 +0.03(+0.53%)
Jun 29, 2007 6.113 6.123 6.078 6.110 84,893 +0.01(+0.16%)
Jun 28, 2007 6.097 6.100 6.049 6.100 64,680 +0.00(+0.05%)
Jun 27, 2007 6.059 6.097 6.046 6.097 118,167 +0.05(+0.80%)
Jun 26, 2007 6.161 6.174 6.042 6.049 167,921 -0.09(-1.52%)
Jun 25, 2007 6.194 6.229 6.120 6.142 105,728 -0.05(-0.78%)
Jun 22, 2007 6.255 6.286 6.145 6.190 128,117 -0.05(-0.72%)
Jun 21, 2007 6.223 6.235 6.158 6.235 112,569 +0.02(+0.31%)
Jun 20, 2007 6.287 6.289 6.200 6.216 100,752 -0.04(-0.62%)
Jun 19, 2007 6.197 6.264 6.197 6.255 155,171 +0.06(+1.04%)
Jun 18, 2007 6.181 6.226 6.139 6.190 130,294 -0.05(-0.88%)
Jun 15, 2007 6.277 6.290 6.219 6.245 122,209 +0.01(+0.10%)
Jun 14, 2007 6.161 6.248 6.161 6.239 101,063 +0.05(+0.83%)
Jun 13, 2007 6.171 6.235 6.155 6.187 165,433 +0.03(+0.47%)
Jun 12, 2007 6.190 6.194 6.068 6.158 100,131 -0.01(-0.16%)
Jun 11, 2007 6.152 6.171 6.126 6.168 75,253 -0.01(-0.10%)
Jun 08, 2007 6.030 6.174 6.030 6.174 145,843 +0.06(+1.05%)
Jun 07, 2007 6.271 6.271 6.081 6.110 240,687 -0.16(-2.61%)
Jun 06, 2007 6.280 6.280 6.194 6.274 144,288 -0.00(-0.05%)
Jun 05, 2007 6.303 6.303 6.248 6.277 109,149 -0.02(-0.36%)
Jun 04, 2007 6.287 6.303 6.255 6.300 117,545 +0.05(+0.72%)
Jun 01, 2007 6.245 6.277 6.235 6.255 110,703 +0.00(+0.05%)
May 31, 2007 6.223 6.251 6.219 6.251 92,356 +0.04(+0.62%)
May 30, 2007 6.178 6.219 6.165 6.213 143,666 +0.00(+0.05%)
May 29, 2007 6.226 6.242 6.145 6.210 163,257 -0.01(-0.16%)
May 25, 2007 6.174 6.219 6.152 6.219 101,063 +0.02(+0.36%)
May 24, 2007 6.239 6.242 6.139 6.197 126,874 -0.05(-0.72%)
May 23, 2007 6.255 6.277 6.216 6.242 189,378 -0.01(-0.21%)
May 22, 2007 6.287 6.287 6.226 6.255 129,983 -0.02(-0.36%)
May 21, 2007 6.306 6.309 6.258 6.277 123,453 -0.02(-0.36%)
May 18, 2007 6.293 6.309 6.268 6.300 88,625 +0.02(+0.31%)
May 17, 2007 6.268 6.287 6.251 6.280 140,245 +0.01(+0.21%)
May 16, 2007 6.268 6.271 6.223 6.268 163,257 +0.02(+0.26%)
May 15, 2007 6.255 6.271 6.242 6.251 123,142 +0.02(+0.31%)
May 14, 2007 6.268 6.268 6.206 6.232 131,227 -0.02(-0.36%)
May 11, 2007 6.206 6.255 6.206 6.255 190,622 +0.06(+0.93%)
May 10, 2007 6.258 6.258 6.168 6.197 110,081 -0.07(-1.08%)
May 09, 2007 6.239 6.264 6.213 6.264 162,013 +0.03(+0.41%)
May 08, 2007 6.239 6.239 6.184 6.239 91,734 +0.00(+0.00%)
May 07, 2007 6.268 6.268 6.223 6.239 78,985 -0.03(-0.41%)
May 04, 2007 6.242 6.264 6.232 6.264 90,180 +0.01(+0.15%)
May 03, 2007 6.251 6.271 6.229 6.255 88,003 +0.00(+0.00%)
May 02, 2007 6.239 6.255 6.213 6.255 104,173 +0.02(+0.31%)
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.