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, 2008 4.058 4.287 4.013 4.274 149,294 +0.25(+6.23%)
Sep 29, 2008 4.473 4.473 3.827 4.023 194,813 -0.54(-11.82%)
Sep 26, 2008 4.608 4.608 4.470 4.562 0 -0.09(-2.02%)
Sep 25, 2008 4.557 4.695 4.557 4.656 127,433 +0.14(+3.21%)
Sep 24, 2008 4.438 4.563 4.438 4.512 186,623 -0.01(-0.14%)
Sep 23, 2008 4.534 4.554 4.464 4.518 116,260 -0.02(-0.35%)
Sep 22, 2008 4.512 4.586 4.502 4.534 90,802 +0.02(+0.50%)
Sep 19, 2008 4.367 4.579 4.367 4.512 0 +0.40(+9.70%)
Sep 18, 2008 4.219 4.229 3.907 4.113 118,453 -0.18(-4.19%)
Sep 17, 2008 4.792 4.792 4.261 4.293 114,954 -0.57(-11.65%)
Sep 16, 2008 5.049 5.113 4.804 4.859 111,164 -0.28(-5.50%)
Sep 15, 2008 5.171 5.242 5.123 5.142 95,021 -0.13(-2.38%)
Sep 12, 2008 5.377 5.377 5.255 5.267 151,399 -0.10(-1.86%)
Sep 11, 2008 5.325 5.377 5.306 5.367 37,151 -0.04(-0.77%)
Sep 10, 2008 5.454 5.454 5.386 5.409 40,571 -0.02(-0.30%)
Sep 09, 2008 5.560 5.560 5.425 5.425 101,679 -0.12(-2.24%)
Sep 08, 2008 5.583 5.624 5.525 5.549 103,464 +0.02(+0.38%)
Sep 05, 2008 5.563 5.563 5.473 5.528 0 -0.05(-0.86%)
Sep 04, 2008 5.624 5.637 5.534 5.576 89,869 -0.08(-1.42%)
Sep 03, 2008 5.718 5.718 5.628 5.657 72,476 -0.08(-1.35%)
Sep 02, 2008 5.804 5.804 5.721 5.734 109,077 -0.04(-0.67%)
Aug 29, 2008 5.702 5.772 5.702 5.772 61,882 +0.06(+1.13%)
Aug 28, 2008 5.666 5.708 5.634 5.708 53,563 +0.06(+1.14%)
Aug 27, 2008 5.628 5.644 5.605 5.644 169,858 +0.01(+0.23%)
Aug 26, 2008 5.621 5.634 5.605 5.631 72,862 +0.01(+0.17%)
Aug 25, 2008 5.657 5.663 5.621 5.621 50,376 -0.01(-0.17%)
Aug 22, 2008 5.583 5.660 5.583 5.631 28,608 +0.05(+0.81%)
Aug 21, 2008 5.531 5.621 5.518 5.586 46,955 +0.06(+1.05%)
Aug 20, 2008 5.522 5.541 5.499 5.528 39,442 -0.00(-0.02%)
Aug 19, 2008 5.560 5.560 5.518 5.529 26,432 -0.04(-0.73%)
Aug 18, 2008 5.634 5.650 5.560 5.570 30,913 -0.07(-1.31%)
Aug 15, 2008 5.608 5.644 5.592 5.644 0 +0.05(+0.80%)
Aug 14, 2008 5.550 5.608 5.535 5.599 88,351 +0.05(+0.99%)
Aug 13, 2008 5.563 5.576 5.544 5.544 50,267 -0.02(-0.40%)
Aug 12, 2008 5.612 5.612 5.563 5.567 19,139 -0.02(-0.35%)
Aug 11, 2008 5.599 5.634 5.586 5.586 83,963 -0.04(-0.71%)
Aug 08, 2008 5.595 5.628 5.589 5.626 24,137 +0.03(+0.48%)
Aug 07, 2008 5.595 5.628 5.586 5.599 81,522 -0.02(-0.34%)
Aug 06, 2008 5.567 5.714 5.567 5.618 154,857 +0.05(+0.81%)
Aug 05, 2008 5.531 5.573 5.531 5.573 50,615 +0.07(+1.29%)
Aug 04, 2008 5.583 5.583 5.486 5.502 100,986 -0.06(-1.10%)
Aug 01, 2008 5.592 5.592 5.544 5.563 55,948 -0.01(-0.12%)
Jul 31, 2008 5.595 5.602 5.570 5.570 50,429 -0.04(-0.69%)
Jul 30, 2008 5.602 5.608 5.515 5.608 45,373 +0.08(+1.51%)
Jul 29, 2008 5.525 5.525 5.480 5.525 46,119 +0.08(+1.54%)
Jul 28, 2008 5.486 5.518 5.441 5.441 57,283 -0.02(-0.35%)
Jul 25, 2008 5.531 5.531 5.454 5.460 43,025 -0.05(-0.88%)
Jul 24, 2008 5.567 5.567 5.509 5.509 33,273 -0.05(-0.87%)
Jul 23, 2008 5.518 5.576 5.518 5.557 84,361 +0.03(+0.50%)
Jul 22, 2008 5.448 5.531 5.444 5.529 43,955 +0.01(+0.20%)
Jul 21, 2008 5.496 5.547 5.496 5.518 37,514 +0.03(+0.53%)
Jul 18, 2008 5.467 5.489 5.444 5.489 37,648 +0.02(+0.41%)
Jul 17, 2008 5.431 5.483 5.412 5.467 70,788 +0.04(+0.65%)
Jul 16, 2008 5.370 5.431 5.339 5.431 114,674 +0.11(+2.12%)
Jul 15, 2008 5.403 5.403 5.242 5.319 87,188 -0.11(-2.01%)
Jul 14, 2008 5.444 5.444 5.309 5.428 57,721 -0.02(-0.41%)
Jul 11, 2008 5.467 5.467 5.425 5.451 17,103 -0.06(-1.17%)
Jul 10, 2008 5.473 5.522 5.451 5.515 50,351 +0.01(+0.18%)
Jul 09, 2008 5.595 5.605 5.486 5.505 100,715 -0.11(-1.95%)
Jul 08, 2008 5.470 5.615 5.451 5.615 72,159 +0.09(+1.57%)
Jul 07, 2008 5.483 5.550 5.448 5.528 71,640 +0.06(+1.12%)
Jul 04, 2008 5.448 5.509 5.415 5.467 39,598 +0.00(+0.00%)
Jul 03, 2008 5.448 5.509 5.415 5.467 39,598 -0.02(-0.41%)
Jul 02, 2008 5.538 5.550 5.480 5.489 60,725 -0.06(-1.16%)
Jul 01, 2008 5.576 5.579 5.502 5.554 82,592 -0.06(-1.03%)
Jun 30, 2008 5.634 5.653 5.602 5.612 65,433 -0.02(-0.40%)
Jun 27, 2008 5.595 5.740 5.544 5.634 127,803 +0.01(+0.17%)
Jun 26, 2008 5.647 5.676 5.624 5.624 34,464 -0.09(-1.52%)
Jun 25, 2008 5.660 5.763 5.660 5.711 45,945 +0.04(+0.62%)
Jun 24, 2008 5.660 5.708 5.647 5.676 31,659 -0.04(-0.73%)
Jun 23, 2008 5.837 5.866 5.628 5.718 87,462 -0.12(-2.06%)
Jun 20, 2008 5.882 5.904 5.837 5.838 28,531 -0.06(-0.99%)
Jun 19, 2008 5.949 5.949 5.885 5.896 62,389 -0.07(-1.15%)
Jun 18, 2008 5.981 5.985 5.853 5.965 54,039 -0.15(-2.42%)
Jun 17, 2008 6.110 6.194 6.078 6.113 86,137 +0.03(+0.53%)
Jun 16, 2008 6.023 6.084 6.023 6.081 45,270 +0.05(+0.80%)
Jun 13, 2008 6.020 6.046 6.007 6.033 37,154 +0.00(+0.05%)
Jun 12, 2008 5.997 6.033 5.997 6.030 17,706 +0.03(+0.54%)
Jun 11, 2008 5.972 6.017 5.949 5.997 54,730 -0.00(-0.05%)
Jun 10, 2008 6.036 6.036 5.965 6.001 41,457 -0.05(-0.85%)
Jun 09, 2008 6.081 6.110 6.052 6.052 56,763 -0.01(-0.21%)
Jun 06, 2008 6.165 6.216 6.065 6.065 122,722 -0.10(-1.62%)
Jun 05, 2008 6.145 6.165 6.113 6.165 68,101 +0.04(+0.63%)
Jun 04, 2008 6.094 6.139 6.094 6.126 56,306 +0.02(+0.37%)
Jun 03, 2008 6.084 6.113 6.084 6.104 46,644 +0.02(+0.32%)
Jun 02, 2008 6.097 6.113 6.081 6.084 31,419 -0.03(-0.47%)
May 30, 2008 6.087 6.133 6.087 6.113 53,237 +0.01(+0.11%)
May 29, 2008 6.078 6.136 6.071 6.107 61,027 +0.00(+0.05%)
May 28, 2008 6.046 6.129 6.039 6.104 53,529 +0.03(+0.48%)
May 27, 2008 6.062 6.078 6.046 6.075 42,291 +0.04(+0.69%)
May 26, 2008 6.084 6.084 5.997 6.033 0 +0.00(+0.00%)
May 23, 2008 6.084 6.084 5.997 6.033 85,064 -0.05(-0.74%)
May 22, 2008 6.110 6.113 6.068 6.078 72,784 -0.02(-0.32%)
May 21, 2008 6.110 6.110 6.068 6.097 51,063 +0.02(+0.32%)
May 20, 2008 6.033 6.084 6.001 6.078 73,767 +0.03(+0.53%)
May 19, 2008 6.042 6.087 6.042 6.046 76,031 +0.02(+0.27%)
May 16, 2008 6.030 6.036 5.994 6.030 53,741 +0.00(+0.00%)
May 15, 2008 6.014 6.036 5.981 6.030 48,199 -0.01(-0.16%)
May 14, 2008 6.030 6.081 6.030 6.039 40,136 +0.05(+0.86%)
May 13, 2008 5.988 6.014 5.978 5.988 58,865 -0.02(-0.27%)
May 12, 2008 5.985 6.014 5.981 6.004 25,405 -0.01(-0.11%)
May 09, 2008 6.068 6.068 5.997 6.010 24,591 -0.05(-0.90%)
May 08, 2008 6.062 6.084 6.062 6.065 36,554 +0.01(+0.16%)
May 07, 2008 6.055 6.055 6.026 6.055 36,541 +0.00(+0.05%)
May 06, 2008 6.014 6.059 6.007 6.052 74,681 +0.03(+0.48%)
May 05, 2008 5.988 6.025 5.988 6.023 71,969 +0.01(+0.11%)
May 02, 2008 5.997 6.026 5.997 6.017 77,676 +0.08(+1.35%)
May 01, 2008 5.923 5.959 5.923 5.936 63,934 -0.01(-0.11%)
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%)
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.