Recent Quotes (30 days)

You have no recent quotes
chg | %

First Trust/aberdeen Emerging Oppo historical prices

   Watch this stock

Historical chart

    19.56 
    18.31 
    17.05 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 16.28 16.60 16.28 16.54 29,020
Dec 18, 2014 16.31 16.38 16.20 16.26 51,219
Dec 17, 2014 15.68 16.20 15.68 16.05 54,096
Dec 16, 2014 15.80 15.99 14.98 15.80 78,819
Dec 15, 2014 16.40 16.40 16.06 16.15 14,757
Dec 12, 2014 16.53 16.59 16.37 16.45 63,515
Dec 11, 2014 16.67 16.73 16.62 16.67 22,727
Dec 10, 2014 16.90 16.90 16.71 16.77 33,937
Dec 9, 2014 17.21 17.23 16.57 16.86 135,713
Dec 8, 2014 17.33 17.34 17.23 17.26 11,203
Dec 5, 2014 17.54 17.57 17.41 17.47 11,069
Dec 4, 2014 17.79 17.79 17.54 17.60 11,248
Dec 3, 2014 17.60 17.72 17.54 17.62 8,153
Dec 2, 2014 17.61 17.66 17.55 17.64 18,864
Dec 1, 2014 17.68 17.71 17.57 17.60 7,189
Nov 28, 2014 17.83 17.83 17.76 17.80 6,326
Nov 26, 2014 17.74 17.92 17.74 17.86 17,755
Nov 25, 2014 17.80 17.91 17.75 17.76 26,351
Nov 24, 2014 17.82 17.93 17.81 17.82 17,969
Nov 21, 2014 17.62 17.87 17.62 17.86 14,251
Nov 20, 2014 17.54 17.60 17.49 17.53 17,586
Nov 19, 2014 17.49 17.57 17.48 17.55 28,370
Nov 18, 2014 17.64 17.64 17.45 17.48 46,777
Nov 17, 2014 17.53 17.53 17.37 17.53 52,181
Nov 14, 2014 17.61 17.65 17.52 17.52 13,555
Nov 13, 2014 17.65 17.65 17.23 17.55 50,073
Nov 12, 2014 17.64 17.65 17.53 17.56 40,975
Nov 11, 2014 17.48 17.59 17.43 17.57 15,736
Nov 10, 2014 17.49 17.63 17.48 17.58 30,098
Nov 7, 2014 17.69 17.69 17.51 17.56 20,950