Aberdeen Emrg Mkts Smlr Co Oppts Fd Inc: NYSEMKT:ETF historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	21.85	21.85	21.70	21.76	9,304
May 16, 2013	21.77	21.80	21.75	21.79	10,760
May 15, 2013	21.68	21.72	21.57	21.71	4,437
May 14, 2013	21.69	21.72	21.56	21.57	7,696
May 13, 2013	21.46	21.66	21.46	21.55	19,972
May 10, 2013	22.00	22.00	21.71	21.71	4,545
May 9, 2013	22.16	22.16	21.87	21.94	8,648
May 8, 2013	21.73	22.08	21.73	22.00	20,899
May 7, 2013	21.88	22.00	21.65	21.65	21,462
May 6, 2013	21.64	21.77	21.51	21.68	9,577
May 3, 2013	21.49	21.68	21.40	21.64	3,095
May 2, 2013	21.44	21.55	21.42	21.49	17,839
May 1, 2013	21.37	21.46	21.24	21.24	6,074
Apr 30, 2013	21.48	22.10	21.29	21.55	15,643
Apr 29, 2013	21.38	21.42	21.25	21.34	2,574
Apr 26, 2013	21.05	21.14	20.88	21.14	7,822
Apr 25, 2013	20.96	21.32	20.96	21.30	14,359
Apr 24, 2013	20.83	20.98	20.76	20.96	6,218
Apr 23, 2013	21.31	21.31	20.74	20.74	10,460
Apr 22, 2013	20.96	21.68	20.34	20.72	8,342
Apr 19, 2013	20.92	20.92	20.73	20.77	1,541
Apr 18, 2013	20.77	20.93	20.75	20.76	3,745
Apr 17, 2013	21.00	21.79	20.71	20.75	13,279
Apr 16, 2013	21.51	21.51	20.58	20.92	1,921
Apr 15, 2013	20.76	20.78	20.54	20.66	2,697
Apr 12, 2013	20.98	20.98	20.51	20.76	5,609
Apr 11, 2013	21.04	21.43	20.84	20.91	38,686
Apr 10, 2013	21.27	21.31	21.12	21.15	20,336
Apr 9, 2013	20.75	20.89	20.45	20.89	2,191
Apr 8, 2013	20.32	20.75	20.32	20.73	11,773