Eaton Vance Enhanced Equity Income Fund II (NY: EOS )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.866 3.947 3.765 3.893 417,584 +0.11(+3.04%)
Oct 30, 2008 3.721 3.779 3.698 3.779 272,109 +0.13(+3.70%)
Oct 29, 2008 3.556 3.708 3.536 3.644 494,835 +0.12(+3.45%)
Oct 28, 2008 3.441 3.522 3.323 3.522 470,993 +0.15(+4.40%)
Oct 27, 2008 3.391 3.573 3.374 3.374 370,296 -0.15(-4.12%)
Oct 24, 2008 3.509 3.600 3.451 3.519 562,771 -0.17(-4.66%)
Oct 23, 2008 3.873 3.873 3.576 3.691 436,361 -0.05(-1.26%)
Oct 22, 2008 3.964 3.964 3.684 3.738 461,680 -0.23(-5.86%)
Oct 21, 2008 3.981 4.022 3.934 3.971 551,371 -0.01(-0.17%)
Oct 20, 2008 3.870 3.998 3.870 3.978 588,226 +0.19(+5.08%)
Oct 17, 2008 3.677 3.885 3.526 3.785 591,996 +0.14(+3.89%)
Oct 16, 2008 3.630 3.664 3.296 3.644 669,120 +0.02(+0.65%)
Oct 15, 2008 3.708 3.720 3.610 3.620 482,286 -0.24(-6.23%)
Oct 14, 2008 4.237 4.237 3.765 3.861 898,038 +0.25(+6.94%)
Oct 13, 2008 3.370 6.059 3.340 3.610 962,773 +0.58(+19.15%)
Oct 10, 2008 2.365 3.036 2.122 3.030 1,778,951 -0.14(-4.37%)
Oct 09, 2008 3.428 3.512 3.162 3.168 942,967 -0.35(-10.06%)
Oct 08, 2008 3.542 3.559 3.092 3.522 1,367,087 -0.16(-4.39%)
Oct 07, 2008 4.214 4.217 3.546 3.684 936,505 -0.25(-6.27%)
Oct 06, 2008 4.399 4.450 3.772 3.930 1,297,465 -0.68(-14.71%)
Oct 03, 2008 4.595 4.706 4.595 4.609 307,829 -0.00(-0.07%)
Oct 02, 2008 4.723 4.723 4.605 4.612 416,961 -0.18(-3.66%)
Oct 01, 2008 4.740 4.818 4.652 4.787 373,186 +0.07(+1.57%)
Sep 30, 2008 4.808 4.808 4.622 4.713 429,825 -0.01(-0.21%)
Sep 29, 2008 4.767 4.781 4.588 4.723 545,781 -0.07(-1.41%)
Sep 26, 2008 4.595 4.818 4.595 4.791 0 +0.01(+0.18%)
Sep 25, 2008 4.629 4.794 4.629 4.782 666,565 +0.17(+3.73%)
Sep 24, 2008 4.534 4.720 4.426 4.610 1,551,690 +0.27(+6.26%)
Sep 23, 2008 4.426 4.487 4.329 4.339 515,329 -0.17(-3.74%)
Sep 22, 2008 4.744 4.757 4.504 4.507 528,388 -0.23(-4.91%)
Sep 19, 2008 4.676 4.841 4.575 4.740 0 +0.33(+7.56%)
Sep 18, 2008 4.221 4.494 4.035 4.407 1,172,327 +0.02(+0.55%)
Sep 17, 2008 4.588 4.632 4.369 4.383 1,201,614 -0.22(-4.70%)
Sep 16, 2008 4.757 4.784 4.325 4.598 1,149,026 -0.33(-6.64%)
Sep 15, 2008 4.980 5.007 4.818 4.926 408,143 -0.19(-3.63%)
Sep 12, 2008 5.051 5.135 5.051 5.111 211,854 +0.01(+0.20%)
Sep 11, 2008 5.061 5.192 5.017 5.101 450,980 -0.02(-0.40%)
Sep 10, 2008 5.213 5.233 5.108 5.121 494,379 -0.10(-1.94%)
Sep 09, 2008 5.351 5.385 5.223 5.223 396,590 -0.17(-3.17%)
Sep 08, 2008 5.422 5.455 5.358 5.394 171,211 +0.07(+1.25%)
Sep 05, 2008 5.297 5.344 5.246 5.327 0 +0.00(+0.00%)
Sep 04, 2008 5.442 5.444 5.320 5.327 334,191 -0.16(-2.89%)
Sep 03, 2008 5.479 5.496 5.439 5.486 257,677 -0.01(-0.14%)
Sep 02, 2008 5.455 5.543 5.455 5.494 448,362 +0.05(+0.90%)
Aug 29, 2008 5.466 5.489 5.439 5.445 209,805 -0.04(-0.69%)
Aug 28, 2008 5.415 5.482 5.412 5.482 338,341 +0.08(+1.50%)
Aug 27, 2008 5.435 5.452 5.398 5.401 322,112 -0.04(-0.81%)
Aug 26, 2008 5.452 5.482 5.428 5.445 244,734 +0.00(+0.04%)
Aug 25, 2008 5.499 5.513 5.428 5.443 249,242 -0.10(-1.81%)
Aug 22, 2008 5.516 5.553 5.499 5.543 231,935 +0.04(+0.74%)
Aug 21, 2008 5.533 5.533 5.499 5.503 174,030 -0.04(-0.67%)
Aug 20, 2008 5.486 5.543 5.455 5.540 324,421 -0.04(-0.73%)
Aug 19, 2008 6.073 6.073 5.540 5.580 344,215 -0.01(-0.24%)
Aug 18, 2008 5.621 5.665 5.580 5.594 509,564 +0.00(+0.04%)
Aug 15, 2008 5.590 5.617 5.573 5.592 0 -0.01(-0.16%)
Aug 14, 2008 5.476 5.621 5.466 5.600 482,381 +0.11(+1.97%)
Aug 13, 2008 5.523 5.530 5.462 5.493 193,106 -0.01(-0.25%)
Aug 12, 2008 5.526 5.570 5.506 5.506 219,198 -0.04(-0.79%)
Aug 11, 2008 5.526 5.587 5.499 5.550 203,640 +0.03(+0.49%)
Aug 08, 2008 5.391 5.530 5.391 5.523 263,537 +0.13(+2.44%)
Aug 07, 2008 5.425 5.466 5.391 5.391 271,107 -0.09(-1.66%)
Aug 06, 2008 5.516 5.530 5.466 5.482 203,213 -0.03(-0.61%)
Aug 05, 2008 5.432 5.516 5.432 5.516 292,706 +0.09(+1.68%)
Aug 04, 2008 5.462 5.463 5.408 5.425 299,663 -0.04(-0.80%)
Aug 01, 2008 5.418 5.476 5.385 5.469 289,185 +0.05(+1.00%)
Jul 31, 2008 5.469 5.499 5.415 5.415 350,801 -0.07(-1.29%)
Jul 30, 2008 5.364 5.486 5.364 5.486 283,352 +0.13(+2.39%)
Jul 29, 2008 5.358 5.364 5.253 5.358 281,126 +0.11(+2.06%)
Jul 28, 2008 5.364 5.378 5.239 5.250 332,445 -0.11(-2.14%)
Jul 25, 2008 5.432 5.432 5.347 5.364 299,553 -0.03(-0.62%)
Jul 24, 2008 5.459 5.482 5.391 5.398 222,951 -0.06(-1.11%)
Jul 23, 2008 5.466 5.499 5.439 5.459 326,366 +0.06(+1.12%)
Jul 22, 2008 5.347 5.408 5.310 5.398 297,544 +0.00(+0.00%)
Jul 21, 2008 5.401 5.405 5.358 5.398 513,393 +0.06(+1.20%)
Jul 18, 2008 5.304 5.351 5.263 5.334 343,554 +0.04(+0.83%)
Jul 17, 2008 5.196 5.300 5.162 5.290 426,698 +0.10(+2.02%)
Jul 16, 2008 4.919 5.196 4.912 5.186 465,008 +0.25(+5.06%)
Jul 15, 2008 5.017 5.027 4.760 4.936 1,201,727 -0.15(-2.98%)
Jul 14, 2008 5.297 5.307 5.084 5.088 552,844 -0.17(-3.21%)
Jul 11, 2008 5.331 5.331 5.229 5.256 261,317 -0.07(-1.39%)
Jul 10, 2008 5.324 5.347 5.280 5.331 352,464 -0.01(-0.11%)
Jul 09, 2008 5.415 5.431 5.327 5.336 273,313 -0.06(-1.02%)
Jul 08, 2008 5.347 5.395 5.310 5.391 505,696 +0.04(+0.76%)
Jul 07, 2008 5.567 5.617 5.263 5.351 544,329 -0.22(-4.00%)
Jul 04, 2008 5.651 5.660 5.573 5.573 162,067 +0.00(+0.00%)
Jul 03, 2008 5.651 5.660 5.573 5.573 162,067 -0.08(-1.43%)
Jul 02, 2008 5.692 5.760 5.654 5.654 199,900 -0.07(-1.24%)
Jul 01, 2008 5.786 5.786 5.651 5.725 465,892 -0.06(-1.11%)
Jun 30, 2008 5.854 5.857 5.786 5.789 246,722 -0.01(-0.23%)
Jun 27, 2008 5.793 5.843 5.746 5.803 285,883 +0.02(+0.29%)
Jun 26, 2008 5.830 5.847 5.786 5.786 194,997 -0.09(-1.55%)
Jun 25, 2008 5.800 5.948 5.800 5.877 338,361 +0.07(+1.28%)
Jun 24, 2008 5.840 5.870 5.773 5.803 444,625 -0.10(-1.78%)
Jun 23, 2008 6.046 6.056 5.904 5.908 290,288 -0.10(-1.73%)
Jun 20, 2008 6.123 6.123 5.995 6.012 156,444 -0.09(-1.44%)
Jun 19, 2008 6.174 6.174 6.090 6.100 321,410 -0.07(-1.09%)
Jun 18, 2008 6.211 6.211 6.130 6.167 167,577 -0.03(-0.49%)
Jun 17, 2008 6.201 6.221 6.161 6.198 217,180 +0.03(+0.55%)
Jun 16, 2008 6.073 6.181 6.073 6.164 206,136 +0.09(+1.56%)
Jun 13, 2008 6.066 6.113 6.047 6.069 184,054 +0.04(+0.67%)
Jun 12, 2008 6.049 6.091 6.009 6.029 219,142 -0.00(-0.06%)
Jun 11, 2008 6.090 6.110 6.032 6.032 257,556 -0.08(-1.27%)
Jun 10, 2008 6.110 6.154 6.096 6.110 270,512 -0.05(-0.82%)
Jun 09, 2008 6.161 6.188 6.140 6.161 253,477 +0.01(+0.16%)
Jun 06, 2008 6.258 6.272 6.150 6.150 465,317 -0.13(-2.09%)
Jun 05, 2008 6.326 6.360 6.252 6.282 534,604 -0.01(-0.11%)
Jun 04, 2008 6.299 6.322 6.248 6.289 334,529 -0.02(-0.27%)
Jun 03, 2008 6.326 6.363 6.282 6.306 341,527 -0.02(-0.37%)
Jun 02, 2008 6.414 6.414 6.279 6.329 625,854 -0.02(-0.32%)
May 30, 2008 6.177 6.366 6.165 6.349 490,191 +0.18(+2.90%)
May 29, 2008 6.144 6.235 6.144 6.171 295,902 +0.01(+0.11%)
May 28, 2008 6.144 6.164 6.123 6.164 141,487 +0.03(+0.50%)
May 27, 2008 6.123 6.169 6.110 6.134 307,114 +0.02(+0.39%)
May 26, 2008 6.086 6.130 6.053 6.110 0 +0.00(+0.00%)
May 23, 2008 6.086 6.130 6.053 6.110 261,323 +0.01(+0.11%)
May 22, 2008 6.140 6.140 6.066 6.103 290,759 +0.03(+0.50%)
May 21, 2008 6.130 6.174 6.056 6.073 239,567 -0.01(-0.17%)
May 20, 2008 6.093 6.112 6.073 6.083 273,719 -0.03(-0.55%)
May 19, 2008 6.117 6.174 6.110 6.117 219,044 +0.01(+0.22%)
May 16, 2008 6.107 6.107 6.076 6.103 226,783 +0.01(+0.17%)
May 15, 2008 6.056 6.096 6.046 6.093 145,012 +0.04(+0.73%)
May 14, 2008 6.056 6.107 6.046 6.049 258,066 +0.01(+0.11%)
May 13, 2008 6.086 6.086 6.042 6.042 189,760 -0.07(-1.16%)
May 12, 2008 6.073 6.113 6.059 6.113 245,824 +0.05(+0.83%)
May 09, 2008 6.053 6.076 6.019 6.063 138,974 -0.01(-0.11%)
May 08, 2008 6.005 6.073 5.988 6.069 185,014 +0.08(+1.41%)
May 07, 2008 6.026 6.090 5.985 5.985 247,475 -0.04(-0.73%)
May 06, 2008 6.053 6.053 6.015 6.029 229,570 -0.03(-0.52%)
May 05, 2008 6.042 6.069 6.015 6.061 231,229 +0.01(+0.25%)
May 02, 2008 6.059 6.100 6.022 6.046 335,750 +0.00(+0.00%)
May 01, 2008 5.995 6.066 5.992 6.046 230,518 +0.06(+0.96%)
Apr 30, 2008 6.029 6.036 5.958 5.988 271,306 +0.01(+0.11%)
Apr 29, 2008 6.002 6.002 5.945 5.982 256,619 +0.02(+0.34%)
Apr 28, 2008 5.968 6.009 5.958 5.961 229,490 +0.01(+0.17%)
Apr 25, 2008 5.995 6.005 5.928 5.951 341,195 -0.01(-0.11%)
Apr 24, 2008 5.999 6.022 5.943 5.958 300,558 -0.03(-0.56%)
Apr 23, 2008 5.901 6.002 5.884 5.992 225,432 +0.12(+2.07%)
Apr 22, 2008 5.911 5.948 5.854 5.870 200,901 -0.04(-0.74%)
Apr 21, 2008 5.955 5.968 5.881 5.914 237,872 -0.05(-0.90%)
Apr 18, 2008 5.891 5.968 5.864 5.968 336,494 +0.11(+1.96%)
Apr 17, 2008 5.837 5.884 5.837 5.854 278,304 -0.03(-0.46%)
Apr 16, 2008 5.810 5.881 5.800 5.881 196,263 +0.10(+1.75%)
Apr 15, 2008 5.769 5.789 5.729 5.779 194,505 +0.03(+0.47%)
Apr 14, 2008 5.735 5.779 5.732 5.752 138,716 +0.02(+0.29%)
Apr 11, 2008 5.739 5.786 5.725 5.735 253,246 -0.04(-0.76%)
Apr 10, 2008 5.776 5.820 5.760 5.779 115,938 +0.00(+0.00%)
Apr 09, 2008 5.857 5.864 5.769 5.779 192,365 -0.07(-1.27%)
Apr 08, 2008 5.881 5.911 5.854 5.854 227,655 -0.07(-1.25%)
Apr 07, 2008 5.907 5.955 5.904 5.928 153,833 +0.04(+0.69%)
Apr 04, 2008 5.870 5.907 5.840 5.887 258,730 +0.05(+0.81%)
Apr 03, 2008 5.897 5.897 5.840 5.840 167,171 -0.06(-0.97%)
Apr 02, 2008 5.840 5.897 5.840 5.897 154,165 +0.04(+0.69%)
Apr 01, 2008 5.786 5.864 5.786 5.857 195,329 +0.10(+1.82%)
Mar 31, 2008 5.827 5.827 5.725 5.752 248,883 -0.01(-0.12%)
Mar 28, 2008 5.870 5.884 5.749 5.759 264,515 -0.06(-1.04%)
Mar 27, 2008 5.854 5.887 5.816 5.820 215,728 -0.03(-0.46%)
Mar 26, 2008 6.215 6.215 5.823 5.847 236,870 -0.02(-0.29%)
Mar 25, 2008 5.887 5.901 5.813 5.864 223,487 -0.01(-0.11%)
Mar 24, 2008 5.739 5.870 5.739 5.870 241,864 +0.19(+3.33%)
Mar 21, 2008 5.584 5.752 5.584 5.681 224,703 +0.00(+0.00%)
Mar 20, 2008 5.584 5.752 5.584 5.681 224,703 +0.08(+1.38%)
Mar 19, 2008 5.607 5.675 5.594 5.604 250,081 -0.08(-1.37%)
Mar 18, 2008 5.496 5.695 5.496 5.681 235,640 +0.21(+3.89%)
Mar 17, 2008 5.567 5.611 5.418 5.469 350,457 -0.23(-4.08%)
Mar 14, 2008 5.675 5.752 5.634 5.702 316,934 +0.01(+0.24%)
Mar 13, 2008 5.546 5.722 5.520 5.688 355,725 +0.09(+1.63%)
Mar 12, 2008 5.661 5.708 5.597 5.597 220,820 -0.05(-0.90%)
Mar 11, 2008 5.560 5.661 5.550 5.648 387,102 +0.13(+2.39%)
Mar 10, 2008 5.702 5.702 5.479 5.516 548,772 -0.19(-3.37%)
Mar 07, 2008 5.735 5.803 5.678 5.708 338,089 -0.03(-0.47%)
Mar 06, 2008 5.870 5.887 5.735 5.735 298,033 -0.14(-2.35%)
Mar 05, 2008 5.870 5.955 5.870 5.874 208,143 +0.00(+0.06%)
Mar 04, 2008 5.907 5.924 5.867 5.870 267,299 -0.08(-1.29%)
Mar 03, 2008 5.968 5.988 5.927 5.947 222,050 -0.07(-1.19%)
Feb 29, 2008 6.069 6.069 5.961 6.019 213,819 -0.05(-0.83%)
Feb 28, 2008 6.103 6.107 6.042 6.069 242,457 -0.02(-0.39%)
Feb 27, 2008 6.137 6.174 6.073 6.093 219,190 -0.08(-1.31%)
Feb 26, 2008 6.188 6.252 6.140 6.174 341,085 +0.02(+0.33%)
Feb 25, 2008 6.059 6.157 6.009 6.154 376,728 +0.09(+1.56%)
Feb 22, 2008 6.090 6.107 6.005 6.059 255,514 +0.02(+0.34%)
Feb 21, 2008 6.032 6.103 5.988 6.039 189,256 -0.00(-0.06%)
Feb 20, 2008 5.911 6.073 5.874 6.042 156,168 +0.02(+0.34%)
Feb 19, 2008 5.978 6.026 5.972 6.022 357,719 +0.05(+0.80%)
Feb 18, 2008 5.972 5.975 5.904 5.974 0 +0.00(+0.00%)
Feb 15, 2008 5.972 5.975 5.904 5.974 314,483 -0.05(-0.80%)
Feb 14, 2008 6.228 6.234 6.022 6.022 310,926 -0.21(-3.41%)
Feb 13, 2008 6.258 6.285 6.228 6.235 205,110 +0.01(+0.11%)
Feb 12, 2008 6.228 6.265 6.223 6.228 185,844 +0.04(+0.60%)
Feb 11, 2008 6.164 6.191 6.110 6.191 237,987 +0.03(+0.44%)
Feb 08, 2008 6.073 6.174 6.056 6.164 335,353 +0.10(+1.61%)
Feb 07, 2008 5.972 6.073 5.961 6.066 270,690 +0.08(+1.30%)
Feb 06, 2008 6.080 6.225 5.972 5.988 396,462 -0.09(-1.55%)
Feb 05, 2008 6.191 6.208 6.065 6.083 337,603 -0.18(-2.86%)
Feb 04, 2008 6.306 6.306 6.248 6.262 184,362 -0.01(-0.21%)
Feb 01, 2008 6.171 6.316 6.171 6.275 476,017 +0.08(+1.25%)
Jan 31, 2008 6.137 6.208 6.056 6.198 370,565 +0.09(+1.44%)
Jan 30, 2008 6.171 6.242 6.096 6.110 371,526 -0.01(-0.22%)
Jan 29, 2008 6.154 6.194 6.103 6.123 406,753 +0.05(+0.74%)
Jan 28, 2008 6.012 6.117 5.975 6.078 322,190 +0.09(+1.50%)
Jan 25, 2008 6.134 6.157 5.972 5.988 402,218 -0.06(-1.00%)
Jan 24, 2008 5.752 6.063 5.752 6.049 680,064 +0.32(+5.53%)
Jan 23, 2008 5.557 5.732 5.493 5.732 412,753 +0.17(+2.97%)
Jan 22, 2008 5.476 5.580 5.412 5.567 647,086 -0.24(-4.07%)
Jan 21, 2008 6.005 6.039 5.773 5.803 0 +0.00(+0.00%)
Jan 18, 2008 6.005 6.039 5.773 5.803 472,762 -0.19(-3.10%)
Jan 17, 2008 6.134 6.147 5.948 5.988 512,184 -0.14(-2.31%)
Jan 16, 2008 6.130 6.147 6.083 6.130 289,313 -0.02(-0.38%)
Jan 15, 2008 6.147 6.154 6.073 6.154 339,248 -0.04(-0.60%)
Jan 14, 2008 6.150 6.194 6.083 6.191 458,535 +0.14(+2.34%)
Jan 11, 2008 6.009 6.090 6.009 6.049 241,272 -0.05(-0.77%)
Jan 10, 2008 5.985 6.096 5.955 6.096 268,244 +0.12(+2.03%)
Jan 09, 2008 5.968 5.978 5.904 5.975 347,903 +0.04(+0.74%)
Jan 08, 2008 5.921 6.009 5.921 5.931 302,923 +0.00(+0.00%)
Jan 07, 2008 6.134 6.140 5.911 5.931 421,811 -0.15(-2.50%)
Jan 04, 2008 6.113 6.127 6.039 6.083 412,000 -0.05(-0.88%)
Jan 03, 2008 6.046 6.147 6.021 6.137 275,053 +0.12(+2.08%)
Jan 02, 2008 6.029 6.056 5.941 6.012 379,099 +0.02(+0.39%)
Jan 01, 2008 6.029 6.036 5.958 5.988 786,591 +0.00(+0.00%)
Dec 31, 2007 6.029 6.036 5.958 5.988 786,591 +0.01(+0.23%)
Dec 28, 2007 6.019 6.083 5.975 5.975 773,908 -0.05(-0.78%)
Dec 27, 2007 6.039 6.063 6.005 6.022 503,885 -0.05(-0.83%)
Dec 26, 2007 5.975 6.086 5.972 6.073 711,070 +0.07(+1.18%)
Dec 24, 2007 5.921 6.002 5.901 6.002 407,257 +0.15(+2.54%)
Dec 21, 2007 5.854 5.911 5.823 5.854 736,857 +0.02(+0.29%)
Dec 20, 2007 5.854 5.857 5.773 5.837 697,139 -0.00(-0.06%)
Dec 19, 2007 5.924 5.931 5.823 5.840 560,794 -0.03(-0.57%)
Dec 18, 2007 5.924 5.951 5.830 5.874 498,253 -0.02(-0.29%)
Dec 17, 2007 5.965 5.982 5.881 5.891 485,211 -0.08(-1.36%)
Dec 14, 2007 5.894 6.036 5.894 5.972 407,109 -0.02(-0.28%)
Dec 13, 2007 5.988 6.032 5.961 5.988 429,191 -0.01(-0.11%)
Dec 12, 2007 6.130 6.211 5.985 5.995 628,374 -0.07(-1.11%)
Dec 11, 2007 6.228 6.242 6.063 6.063 531,154 -0.12(-1.91%)
Dec 10, 2007 6.177 6.191 6.154 6.181 356,869 +0.03(+0.44%)
Dec 07, 2007 6.191 6.198 6.123 6.154 449,177 -0.00(-0.05%)
Dec 06, 2007 6.103 6.164 6.059 6.157 409,628 +0.12(+1.96%)
Dec 05, 2007 6.015 6.096 5.992 6.039 531,450 +0.08(+1.42%)
Dec 04, 2007 5.907 6.015 5.907 5.955 346,963 -0.04(-0.62%)
Dec 03, 2007 5.999 6.080 5.955 5.992 394,956 -0.06(-1.06%)
Nov 30, 2007 6.174 6.174 6.015 6.056 455,274 +0.06(+1.07%)
Nov 29, 2007 5.985 6.019 5.931 5.992 416,493 +0.04(+0.62%)
Nov 28, 2007 5.783 5.988 5.783 5.955 528,931 +0.17(+2.86%)
Nov 27, 2007 5.850 5.850 5.705 5.789 647,370 +0.04(+0.76%)
Nov 26, 2007 5.887 5.887 5.746 5.746 465,056 -0.06(-0.99%)
Nov 23, 2007 5.759 5.904 5.759 5.803 276,546 +0.05(+0.88%)
Nov 21, 2007 5.695 5.793 5.695 5.752 482,988 -0.02(-0.41%)
Nov 20, 2007 5.796 5.854 5.719 5.776 573,687 -0.06(-1.04%)
Nov 19, 2007 5.907 5.921 5.827 5.837 376,286 -0.07(-1.14%)
Nov 16, 2007 5.968 5.968 5.874 5.904 303,516 +0.01(+0.23%)
Nov 15, 2007 6.410 6.410 5.877 5.891 400,345 -0.04(-0.68%)
Nov 14, 2007 6.096 6.096 5.931 5.931 395,520 -0.01(-0.23%)
Nov 13, 2007 5.870 5.955 5.847 5.945 500,921 +0.12(+2.14%)
Nov 12, 2007 5.823 5.888 5.813 5.820 290,996 -0.05(-0.86%)
Nov 09, 2007 5.816 5.924 5.816 5.870 457,770 -0.07(-1.14%)
Nov 08, 2007 6.134 6.134 5.857 5.938 549,382 -0.13(-2.17%)
Nov 07, 2007 6.265 6.265 6.069 6.069 445,612 -0.13(-2.07%)
Nov 06, 2007 6.376 6.376 6.161 6.198 264,542 +0.02(+0.27%)
Nov 05, 2007 6.123 6.238 6.123 6.181 331,378 -0.06(-0.97%)
Nov 02, 2007 6.336 6.336 6.228 6.242 311,519 -0.05(-0.75%)
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.