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 (%)
Sep 30, 2010 7.294 7.420 7.294 7.365 78,960 +0.01(+0.14%)
Sep 29, 2010 7.325 7.362 7.315 7.355 89,006 +0.05(+0.74%)
Sep 28, 2010 7.271 7.304 7.250 7.301 168,643 +0.03(+0.42%)
Sep 27, 2010 7.203 7.287 7.203 7.271 102,486 +0.05(+0.70%)
Sep 24, 2010 7.311 7.325 7.220 7.220 314,640 -0.02(-0.23%)
Sep 23, 2010 7.206 7.281 7.206 7.237 489,526 -0.03(-0.42%)
Sep 22, 2010 7.250 7.315 7.250 7.267 347,243 -0.01(-0.08%)
Sep 21, 2010 7.254 7.321 7.223 7.273 215,136 +0.03(+0.46%)
Sep 20, 2010 7.177 7.330 7.177 7.240 111,926 +0.04(+0.56%)
Sep 17, 2010 7.200 7.230 7.165 7.200 55,003 +0.03(+0.47%)
Sep 15, 2010 7.130 7.173 7.083 7.167 231,252 +0.06(+0.80%)
Sep 14, 2010 7.053 7.130 7.053 7.110 106,912 +0.01(+0.19%)
Sep 13, 2010 7.127 7.150 7.075 7.097 102,603 +0.04(+0.59%)
Sep 10, 2010 7.103 7.120 7.053 7.055 88,501 -0.02(-0.21%)
Sep 09, 2010 7.043 7.103 7.032 7.070 171,502 +0.03(+0.38%)
Sep 08, 2010 6.850 7.097 6.843 7.043 227,891 -0.01(-0.09%)
Sep 07, 2010 6.943 7.050 6.880 7.050 158,665 +0.05(+0.71%)
Sep 03, 2010 6.923 7.000 6.880 7.000 83,265 +0.13(+1.84%)
Sep 02, 2010 6.806 6.920 6.786 6.873 107,455 +0.11(+1.58%)
Sep 01, 2010 6.700 6.766 6.683 6.766 59,606 +0.09(+1.34%)
Aug 31, 2010 6.690 6.703 6.660 6.677 67,708 -0.01(-0.14%)
Aug 30, 2010 6.700 6.743 6.676 6.686 97,481 -0.01(-0.20%)
Aug 27, 2010 6.700 6.706 6.660 6.700 45,189 +0.04(+0.60%)
Aug 26, 2010 6.763 6.763 6.660 6.660 66,470 -0.07(-0.98%)
Aug 25, 2010 6.746 6.746 6.676 6.726 72,185 -0.03(-0.45%)
Aug 24, 2010 6.746 6.776 6.719 6.756 59,177 -0.01(-0.15%)
Aug 23, 2010 6.810 6.833 6.766 6.766 56,610 -0.02(-0.25%)
Aug 20, 2010 6.723 6.783 6.716 6.783 45,806 +0.02(+0.30%)
Aug 19, 2010 6.736 6.766 6.693 6.763 78,653 +0.01(+0.10%)
Aug 18, 2010 6.713 6.776 6.678 6.756 83,208 +0.07(+1.10%)
Aug 17, 2010 6.723 6.770 6.683 6.683 73,639 +0.00(+0.00%)
Aug 16, 2010 6.670 6.720 6.670 6.683 42,844 +0.01(+0.15%)
Aug 13, 2010 6.673 6.680 6.620 6.673 52,679 +0.07(+1.06%)
Aug 12, 2010 6.373 6.670 6.370 6.603 87,178 +0.03(+0.41%)
Aug 11, 2010 6.850 6.850 6.519 6.576 339,994 -0.27(-3.95%)
Aug 10, 2010 7.203 7.203 6.800 6.846 344,204 -0.34(-4.69%)
Aug 09, 2010 7.090 7.303 7.040 7.183 249,295 +0.07(+1.03%)
Aug 06, 2010 7.110 7.110 6.953 7.110 107,818 +0.13(+1.91%)
Aug 05, 2010 6.983 7.013 6.943 6.977 117,038 -0.02(-0.23%)
Aug 04, 2010 6.970 7.013 6.903 6.993 95,916 +0.03(+0.42%)
Aug 03, 2010 6.950 6.967 6.867 6.963 106,156 +0.03(+0.43%)
Aug 02, 2010 6.796 6.937 6.796 6.933 139,582 +0.14(+2.02%)
Jul 30, 2010 6.796 6.803 6.703 6.796 91,649 +0.07(+1.08%)
Jul 29, 2010 6.763 6.790 6.720 6.723 64,578 -0.02(-0.35%)
Jul 28, 2010 6.690 6.780 6.690 6.746 178,327 +0.07(+1.05%)
Jul 27, 2010 6.666 6.750 6.666 6.676 148,356 +0.02(+0.35%)
Jul 26, 2010 6.660 6.693 6.600 6.653 133,012 +0.01(+0.10%)
Jul 23, 2010 6.653 6.676 6.586 6.646 107,973 +0.02(+0.30%)
Jul 22, 2010 6.570 6.646 6.568 6.626 80,026 +0.08(+1.16%)
Jul 21, 2010 6.536 6.616 6.523 6.551 107,545 +0.01(+0.22%)
Jul 20, 2010 6.530 6.573 6.523 6.536 88,123 -0.02(-0.25%)
Jul 19, 2010 6.533 6.576 6.516 6.553 92,863 +0.02(+0.31%)
Jul 16, 2010 6.533 6.553 6.513 6.533 38,912 -0.02(-0.36%)
Jul 15, 2010 6.576 6.582 6.506 6.556 76,149 -0.03(-0.40%)
Jul 14, 2010 6.633 6.633 6.576 6.583 56,898 -0.03(-0.40%)
Jul 13, 2010 6.666 6.670 6.606 6.610 92,009 -0.03(-0.40%)
Jul 12, 2010 6.636 6.793 6.620 6.636 203,779 -0.03(-0.50%)
Jul 09, 2010 6.670 6.703 6.583 6.670 494,581 +0.08(+1.16%)
Jul 08, 2010 6.563 6.593 6.513 6.593 86,267 +0.08(+1.28%)
Jul 07, 2010 6.456 6.510 6.446 6.510 48,010 +0.05(+0.72%)
Jul 06, 2010 6.496 6.496 6.406 6.463 54,862 +0.05(+0.83%)
Jul 02, 2010 6.410 6.436 6.230 6.410 136,319 +0.12(+1.91%)
Jul 01, 2010 6.346 6.346 6.196 6.289 64,931 -0.05(-0.74%)
Jun 30, 2010 6.343 6.353 6.336 6.336 41,053 -0.02(-0.24%)
Jun 29, 2010 6.433 6.433 6.336 6.352 56,436 -0.02(-0.28%)
Jun 25, 2010 6.370 6.370 6.256 6.370 69,501 +0.08(+1.22%)
Jun 24, 2010 6.353 6.353 6.280 6.293 49,504 -0.06(-0.94%)
Jun 23, 2010 6.363 6.393 6.316 6.353 98,051 -0.02(-0.26%)
Jun 22, 2010 6.416 6.440 6.363 6.370 132,337 -0.04(-0.57%)
Jun 21, 2010 6.536 6.580 6.403 6.406 380,703 -0.06(-0.88%)
Jun 18, 2010 6.463 6.558 6.397 6.463 446,237 +0.06(+0.97%)
Jun 17, 2010 6.375 6.401 6.299 6.401 421,434 +0.07(+1.14%)
Jun 16, 2010 6.319 6.384 6.316 6.329 75,662 +0.01(+0.10%)
Jun 15, 2010 6.289 6.355 6.280 6.322 452,923 +0.03(+0.42%)
Jun 14, 2010 6.224 6.342 6.152 6.296 93,103 +0.09(+1.37%)
Jun 11, 2010 6.139 6.211 6.119 6.211 54,192 +0.07(+1.17%)
Jun 10, 2010 6.142 6.213 6.116 6.139 347,841 +0.05(+0.75%)
Jun 09, 2010 6.060 6.132 6.060 6.093 87,110 +0.06(+0.92%)
Jun 08, 2010 5.978 6.057 5.955 6.037 89,644 +0.06(+0.93%)
Jun 07, 2010 5.962 6.004 5.932 5.981 95,777 +0.02(+0.33%)
Jun 04, 2010 5.962 6.119 5.900 5.962 141,303 -0.15(-2.41%)
Jun 03, 2010 6.139 6.217 6.103 6.109 87,202 -0.04(-0.64%)
Jun 02, 2010 6.034 6.149 6.034 6.149 72,756 +0.08(+1.35%)
Jun 01, 2010 6.047 6.126 6.047 6.067 40,412 -0.06(-1.02%)
May 28, 2010 6.129 6.329 6.112 6.129 84,616 -0.05(-0.80%)
May 27, 2010 6.126 6.239 6.126 6.178 56,253 +0.13(+2.22%)
May 26, 2010 5.978 6.093 5.978 6.044 610 +0.08(+1.37%)
May 25, 2010 5.877 5.978 5.877 5.962 57,639 -0.03(-0.57%)
May 24, 2010 5.919 6.155 5.919 5.996 100,689 +0.06(+0.96%)
May 21, 2010 5.890 5.992 5.814 5.939 142,558 -0.02(-0.28%)
May 20, 2010 5.988 6.022 5.945 5.955 109,896 -0.25(-3.97%)
May 19, 2010 6.230 6.253 6.157 6.201 183,666 -0.04(-0.66%)
May 18, 2010 6.316 6.371 6.212 6.243 347,761 -0.01(-0.17%)
May 17, 2010 6.312 6.312 6.198 6.253 125,676 -0.01(-0.21%)
May 14, 2010 6.266 6.355 6.227 6.266 114,408 -0.09(-1.39%)
May 13, 2010 6.375 6.450 6.339 6.355 178,666 -0.06(-0.97%)
May 12, 2010 6.227 6.420 6.221 6.417 266,527 +0.14(+2.30%)
May 11, 2010 6.250 6.280 6.244 6.273 354,331 +0.00(+0.05%)
May 10, 2010 6.217 6.273 6.217 6.270 197,904 +0.42(+7.18%)
May 07, 2010 5.847 5.909 5.742 5.850 127,385 +0.04(+0.61%)
May 06, 2010 6.181 6.185 5.225 5.814 201,226 -0.36(-5.84%)
May 05, 2010 6.194 6.226 6.175 6.175 61,400 -0.15(-2.43%)
May 04, 2010 6.388 6.414 6.316 6.329 86,649 -0.10(-1.58%)
May 03, 2010 6.427 6.450 6.411 6.430 56,644 +0.03(+0.41%)
Apr 30, 2010 6.401 6.453 6.401 6.404 68,235 -0.03(-0.46%)
Apr 29, 2010 6.384 6.443 6.384 6.434 104,276 +0.06(+0.92%)
Apr 28, 2010 6.401 6.420 6.375 6.375 128,515 -0.05(-0.71%)
Apr 27, 2010 6.427 6.483 6.407 6.420 179,444 -0.04(-0.56%)
Apr 26, 2010 6.420 6.486 6.420 6.456 142,206 +0.04(+0.56%)
Apr 23, 2010 6.371 6.420 6.358 6.420 117,278 +0.05(+0.77%)
Apr 22, 2010 6.306 6.371 6.293 6.371 215,195 +0.07(+1.04%)
Apr 21, 2010 6.306 6.335 6.280 6.306 98,528 +0.03(+0.42%)
Apr 20, 2010 6.221 6.299 6.201 6.280 265,114 +0.07(+1.05%)
Apr 19, 2010 6.181 6.237 6.162 6.214 194,836 -0.03(-0.47%)
Apr 16, 2010 6.365 6.365 6.237 6.244 200,127 -0.13(-2.01%)
Apr 15, 2010 6.322 6.371 6.316 6.371 164,272 +0.02(+0.31%)
Apr 14, 2010 6.352 6.371 6.325 6.352 63,543 +0.00(+0.00%)
Apr 13, 2010 6.322 6.352 6.309 6.352 45,910 +0.04(+0.68%)
Apr 12, 2010 6.289 6.368 6.289 6.309 82,235 -0.01(-0.16%)
Apr 09, 2010 6.325 6.344 6.316 6.319 28,497 -0.01(-0.10%)
Apr 08, 2010 6.355 6.355 6.296 6.325 56,711 -0.03(-0.52%)
Apr 07, 2010 6.322 6.358 6.316 6.358 132,505 +0.05(+0.78%)
Apr 06, 2010 6.276 6.309 6.270 6.309 65,133 +0.03(+0.52%)
Apr 05, 2010 6.253 6.289 6.253 6.276 71,968 +0.02(+0.39%)
Apr 01, 2010 6.188 6.252 6.252 6.252 105,625 +0.05(+0.84%)
Mar 31, 2010 6.244 6.244 6.194 6.200 71,230 -0.05(-0.73%)
Mar 30, 2010 6.260 6.286 6.224 6.246 38,718 -0.01(-0.12%)
Mar 29, 2010 6.250 6.280 6.234 6.253 34,749 +0.02(+0.26%)
Mar 26, 2010 6.201 6.237 6.165 6.237 35,463 +0.07(+1.12%)
Mar 25, 2010 6.217 6.240 6.168 6.168 40,641 -0.03(-0.53%)
Mar 24, 2010 6.237 6.273 6.185 6.201 78,578 -0.04(-0.63%)
Mar 23, 2010 6.276 6.280 6.224 6.240 52,397 -0.02(-0.26%)
Mar 22, 2010 6.296 6.296 6.211 6.257 110,824 -0.04(-0.68%)
Mar 19, 2010 6.178 6.299 6.152 6.299 202,523 +0.15(+2.40%)
Mar 18, 2010 6.068 6.155 6.068 6.152 158,235 +0.08(+1.27%)
Mar 17, 2010 5.994 6.078 5.994 6.075 114,678 +0.06(+1.07%)
Mar 16, 2010 5.994 6.020 5.994 6.010 76,429 +0.02(+0.38%)
Mar 15, 2010 5.975 5.988 5.946 5.988 83,817 +0.01(+0.11%)
Mar 12, 2010 6.075 6.075 5.965 5.981 120,032 +0.02(+0.32%)
Mar 11, 2010 5.872 5.972 5.872 5.962 90,907 +0.03(+0.54%)
Mar 10, 2010 5.911 6.030 5.878 5.930 127,486 +0.02(+0.38%)
Mar 09, 2010 5.862 5.917 5.862 5.907 67,345 +0.00(+0.06%)
Mar 08, 2010 5.872 5.933 5.872 5.904 35,275 +0.03(+0.55%)
Mar 05, 2010 5.837 5.888 5.837 5.872 32,738 +0.05(+0.88%)
Mar 04, 2010 5.795 5.837 5.792 5.821 53,256 +0.01(+0.11%)
Mar 03, 2010 5.763 5.866 5.763 5.814 40,686 +0.03(+0.50%)
Mar 02, 2010 5.724 5.817 5.724 5.785 43,616 +0.07(+1.29%)
Mar 01, 2010 5.673 5.776 5.673 5.711 51,079 +0.06(+0.98%)
Feb 26, 2010 5.634 5.660 5.631 5.656 49,225 +0.04(+0.79%)
Feb 25, 2010 5.650 5.814 5.570 5.612 67,333 -0.01(-0.17%)
Feb 24, 2010 5.618 5.624 5.563 5.621 80,897 +0.02(+0.34%)
Feb 23, 2010 5.592 5.621 5.560 5.602 68,484 +0.00(+0.06%)
Feb 22, 2010 5.621 5.621 5.541 5.599 73,288 -0.00(-0.06%)
Feb 19, 2010 5.605 5.605 5.541 5.602 47,885 +0.02(+0.31%)
Feb 18, 2010 5.589 5.602 5.531 5.585 75,144 -0.00(-0.02%)
Feb 17, 2010 5.612 5.612 5.567 5.586 53,675 -0.00(-0.06%)
Feb 16, 2010 5.518 5.589 5.518 5.589 53,355 +0.07(+1.34%)
Feb 12, 2010 5.480 5.515 5.515 5.515 63,437 +0.01(+0.23%)
Feb 11, 2010 5.415 5.502 5.415 5.502 68,353 +0.08(+1.48%)
Feb 10, 2010 5.377 5.428 5.377 5.422 62,849 +0.05(+0.84%)
Feb 09, 2010 5.312 5.410 5.312 5.377 82,915 +0.11(+2.01%)
Feb 08, 2010 5.226 5.303 5.219 5.271 101,894 +0.05(+1.05%)
Feb 05, 2010 5.422 5.422 5.033 5.216 382,127 -0.16(-2.99%)
Feb 04, 2010 5.624 5.634 5.341 5.377 169,317 -0.25(-4.46%)
Feb 03, 2010 5.653 5.673 5.621 5.628 78,043 +0.01(+0.17%)
Feb 02, 2010 5.563 5.679 5.560 5.618 101,048 +0.09(+1.63%)
Feb 01, 2010 5.441 5.547 5.441 5.528 74,973 +0.05(+0.88%)
Jan 29, 2010 5.522 5.539 5.451 5.480 124,958 -0.15(-2.74%)
Jan 28, 2010 5.599 5.653 5.486 5.634 111,098 +0.04(+0.63%)
Jan 27, 2010 5.666 5.679 5.589 5.599 82,175 -0.06(-1.08%)
Jan 26, 2010 5.669 5.708 5.660 5.660 77,200 -0.05(-0.85%)
Jan 25, 2010 5.737 5.766 5.692 5.708 81,780 +0.00(+0.00%)
Jan 22, 2010 5.798 5.804 5.708 5.708 95,482 -0.09(-1.61%)
Jan 21, 2010 5.878 5.878 5.788 5.801 56,990 -0.06(-1.10%)
Jan 20, 2010 5.878 5.885 5.833 5.866 65,660 -0.02(-0.38%)
Jan 19, 2010 5.891 5.917 5.859 5.888 82,573 +0.01(+0.16%)
Jan 15, 2010 5.940 5.878 5.878 5.878 46,644 -0.04(-0.71%)
Jan 14, 2010 5.917 5.965 5.911 5.920 55,121 -0.02(-0.27%)
Jan 13, 2010 5.936 5.956 5.920 5.936 53,983 -0.03(-0.43%)
Jan 12, 2010 5.946 5.975 5.943 5.962 56,978 -0.01(-0.22%)
Jan 11, 2010 6.055 6.055 5.965 5.975 92,409 +0.01(+0.16%)
Jan 08, 2010 5.930 5.965 5.930 5.965 98,106 +0.02(+0.38%)
Jan 07, 2010 5.891 5.956 5.891 5.943 48,635 +0.03(+0.43%)
Jan 06, 2010 5.940 5.962 5.885 5.917 149,220 +0.00(+0.06%)
Jan 05, 2010 5.827 5.943 5.827 5.914 54,375 +0.06(+0.99%)
Jan 04, 2010 5.788 5.872 5.788 5.856 64,195 +0.05(+0.94%)
Dec 31, 2009 5.759 5.801 5.801 5.801 61,882 +0.04(+0.78%)
Dec 30, 2009 5.756 5.788 5.737 5.756 49,418 -0.03(-0.56%)
Dec 29, 2009 5.833 5.833 5.769 5.789 64,525 -0.01(-0.16%)
Dec 28, 2009 5.792 5.821 5.788 5.798 33,677 +0.01(+0.11%)
Dec 24, 2009 5.756 5.808 5.724 5.792 50,233 +0.03(+0.50%)
Dec 23, 2009 5.766 5.788 5.763 5.763 32,436 +0.01(+0.17%)
Dec 22, 2009 5.711 5.878 5.711 5.753 97,120 +0.00(+0.06%)
Dec 21, 2009 5.689 5.769 5.682 5.750 80,885 -0.10(-1.76%)
Dec 18, 2009 5.872 5.878 5.853 5.853 89,511 -0.01(-0.22%)
Dec 17, 2009 5.885 5.891 5.866 5.866 158,828 -0.05(-0.81%)
Dec 16, 2009 5.907 5.933 5.882 5.914 102,338 +0.01(+0.22%)
Dec 15, 2009 5.882 5.911 5.882 5.901 37,452 +0.01(+0.16%)
Dec 14, 2009 5.833 5.891 5.833 5.891 57,677 +0.07(+1.16%)
Dec 11, 2009 5.824 5.853 5.811 5.824 76,024 -0.02(-0.33%)
Dec 10, 2009 5.824 5.856 5.814 5.843 69,821 +0.03(+0.44%)
Dec 09, 2009 5.776 5.817 5.766 5.817 46,340 +0.03(+0.50%)
Dec 08, 2009 5.817 5.830 5.776 5.788 35,083 -0.04(-0.66%)
Dec 07, 2009 5.914 5.914 5.827 5.827 95,099 -0.09(-1.52%)
Dec 04, 2009 5.930 5.933 5.898 5.917 58,573 +0.02(+0.33%)
Dec 03, 2009 5.949 5.952 5.882 5.898 65,996 -0.03(-0.49%)
Dec 02, 2009 5.869 5.934 5.869 5.927 96,212 +0.06(+1.10%)
Dec 01, 2009 5.843 5.891 5.843 5.862 96,626 +0.02(+0.33%)
Nov 30, 2009 5.850 5.866 5.824 5.843 79,342 +0.00(+0.00%)
Nov 27, 2009 5.843 5.878 5.821 5.843 66,378 -0.08(-1.41%)
Nov 25, 2009 5.888 5.930 5.875 5.927 392,734 +0.04(+0.71%)
Nov 24, 2009 5.898 5.901 5.859 5.885 262,875 +0.00(+0.00%)
Nov 23, 2009 5.853 5.943 5.853 5.885 118,058 +0.06(+0.99%)
Nov 20, 2009 5.827 5.843 5.804 5.827 246,627 -0.01(-0.22%)
Nov 19, 2009 5.837 5.853 5.788 5.840 204,867 -0.01(-0.11%)
Nov 18, 2009 5.804 5.846 5.769 5.846 282,422 +0.05(+0.78%)
Nov 17, 2009 5.782 5.801 5.740 5.801 431,667 +0.03(+0.50%)
Nov 16, 2009 5.788 5.811 5.727 5.772 374,054 +0.03(+0.50%)
Nov 13, 2009 5.695 5.788 5.647 5.743 667,435 +0.07(+1.19%)
Nov 12, 2009 5.759 5.788 5.650 5.676 815,713 -0.09(-1.56%)
Nov 11, 2009 5.792 5.843 5.737 5.766 575,271 +0.01(+0.22%)
Nov 10, 2009 5.759 5.811 5.698 5.753 119,948 -0.03(-0.50%)
Nov 09, 2009 5.663 5.859 5.663 5.782 357,812 +0.10(+1.81%)
Nov 06, 2009 5.708 5.709 5.605 5.679 389,991 -0.04(-0.73%)
Nov 05, 2009 5.747 5.756 5.666 5.721 90,491 +0.02(+0.34%)
Nov 04, 2009 5.653 5.740 5.636 5.702 131,218 +0.07(+1.20%)
Nov 03, 2009 5.592 5.657 5.563 5.634 258,300 +0.03(+0.57%)
Nov 02, 2009 5.615 5.615 5.451 5.602 127,881 -0.00(-0.07%)
Oct 30, 2009 5.779 5.875 5.590 5.606 169,439 -0.18(-3.04%)
Oct 29, 2009 5.612 5.804 5.612 5.782 118,409 +0.17(+3.04%)
Oct 28, 2009 5.830 5.837 5.544 5.612 161,720 -0.24(-4.12%)
Oct 27, 2009 5.898 5.905 5.830 5.853 124,100 -0.04(-0.60%)
Oct 26, 2009 5.943 5.968 5.888 5.888 77,595 -0.04(-0.60%)
Oct 23, 2009 5.900 5.927 5.891 5.923 105,143 +0.02(+0.38%)
Oct 22, 2009 5.898 5.930 5.869 5.901 113,347 +0.02(+0.38%)
Oct 21, 2009 5.875 5.940 5.869 5.878 57,401 +0.00(+0.05%)
Oct 20, 2009 5.872 5.891 5.872 5.875 161,344 -0.05(-0.92%)
Oct 19, 2009 5.878 5.947 5.878 5.930 95,307 +0.05(+0.89%)
Oct 16, 2009 5.859 5.898 5.840 5.878 123,733 +0.02(+0.26%)
Oct 15, 2009 5.859 5.862 5.827 5.862 81,289 +0.03(+0.50%)
Oct 14, 2009 5.811 5.853 5.808 5.833 169,989 +0.04(+0.60%)
Oct 13, 2009 5.853 5.869 5.785 5.798 210,396 -0.09(-1.53%)
Oct 12, 2009 5.898 5.940 5.872 5.888 201,941 -0.01(-0.11%)
Oct 09, 2009 5.821 5.972 5.821 5.895 222,875 +0.02(+0.38%)
Oct 08, 2009 5.827 5.888 5.791 5.872 149,751 +0.06(+1.00%)
Oct 07, 2009 5.727 5.814 5.724 5.814 139,838 +0.05(+0.89%)
Oct 06, 2009 5.708 5.766 5.686 5.763 134,813 +0.10(+1.70%)
Oct 05, 2009 5.557 5.689 5.544 5.666 154,481 +0.14(+2.54%)
Oct 02, 2009 5.464 5.550 5.464 5.526 137,642 -0.02(-0.44%)
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.