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

20.27 +0.09 (+0.45%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.513 4.513 4.339 4.425 457,863 -0.01(-0.21%)
Sep 29, 2008 4.475 4.488 4.307 4.434 581,383 -0.06(-1.41%)
Sep 26, 2008 4.314 4.523 4.314 4.497 0 +0.01(+0.18%)
Sep 25, 2008 4.345 4.501 4.345 4.490 710,046 +0.16(+3.73%)
Sep 24, 2008 4.257 4.431 4.155 4.328 1,652,908 +0.25(+6.26%)
Sep 23, 2008 4.155 4.212 4.064 4.073 548,944 -0.16(-3.74%)
Sep 22, 2008 4.453 4.466 4.228 4.231 562,855 -0.22(-4.91%)
Sep 19, 2008 4.390 4.545 4.295 4.450 0 +0.31(+7.56%)
Sep 18, 2008 3.962 4.219 3.788 4.137 1,248,799 +0.02(+0.55%)
Sep 17, 2008 4.307 4.349 4.102 4.114 1,279,997 -0.20(-4.70%)
Sep 16, 2008 4.466 4.491 4.060 4.317 1,223,978 -0.31(-6.64%)
Sep 15, 2008 4.675 4.700 4.523 4.624 434,767 -0.17(-3.63%)
Sep 12, 2008 4.741 4.820 4.741 4.798 225,673 +0.01(+0.20%)
Sep 11, 2008 4.751 4.874 4.710 4.789 480,397 -0.02(-0.40%)
Sep 10, 2008 4.893 4.912 4.795 4.808 526,628 -0.10(-1.94%)
Sep 09, 2008 5.023 5.055 4.903 4.903 422,460 -0.16(-3.17%)
Sep 08, 2008 5.090 5.121 5.029 5.063 182,379 +0.06(+1.25%)
Sep 05, 2008 4.972 5.017 4.925 5.001 0 +0.00(+0.00%)
Sep 04, 2008 5.109 5.111 4.995 5.001 355,990 -0.15(-2.89%)
Sep 03, 2008 5.144 5.159 5.106 5.150 274,486 -0.01(-0.14%)
Sep 02, 2008 5.121 5.204 5.121 5.157 477,609 +0.05(+0.90%)
Aug 29, 2008 5.131 5.153 5.106 5.111 223,491 -0.04(-0.69%)
Aug 28, 2008 5.083 5.147 5.080 5.147 360,411 +0.08(+1.50%)
Aug 27, 2008 5.102 5.119 5.067 5.071 343,124 -0.04(-0.81%)
Aug 26, 2008 5.118 5.147 5.096 5.112 260,698 +0.00(+0.04%)
Aug 25, 2008 5.163 5.175 5.096 5.110 265,500 -0.09(-1.81%)
Aug 22, 2008 5.178 5.213 5.163 5.204 247,064 +0.04(+0.74%)
Aug 21, 2008 5.194 5.194 5.163 5.166 185,382 -0.03(-0.67%)
Aug 20, 2008 5.150 5.204 5.121 5.201 345,584 -0.04(-0.73%)
Aug 19, 2008 5.701 5.701 5.201 5.239 366,669 -0.01(-0.24%)
Aug 18, 2008 5.277 5.318 5.239 5.251 542,803 +0.00(+0.04%)
Aug 15, 2008 5.248 5.273 5.232 5.249 0 -0.01(-0.16%)
Aug 14, 2008 5.140 5.277 5.131 5.258 513,847 +0.10(+1.97%)
Aug 13, 2008 5.185 5.191 5.128 5.156 205,703 -0.01(-0.25%)
Aug 12, 2008 5.188 5.229 5.169 5.169 233,497 -0.04(-0.79%)
Aug 11, 2008 5.188 5.245 5.163 5.210 216,924 +0.03(+0.49%)
Aug 08, 2008 5.061 5.191 5.061 5.185 280,728 +0.12(+2.44%)
Aug 07, 2008 5.093 5.131 5.061 5.061 288,792 -0.09(-1.66%)
Aug 06, 2008 5.178 5.191 5.131 5.147 216,469 -0.03(-0.61%)
Aug 05, 2008 5.099 5.178 5.099 5.178 311,800 +0.09(+1.68%)
Aug 04, 2008 5.128 5.128 5.077 5.093 319,210 -0.04(-0.80%)
Aug 01, 2008 5.087 5.140 5.055 5.134 308,049 +0.05(+1.00%)
Jul 31, 2008 5.134 5.163 5.083 5.083 373,684 -0.07(-1.29%)
Jul 30, 2008 5.036 5.150 5.036 5.150 301,835 +0.12(+2.39%)
Jul 29, 2008 5.029 5.036 4.931 5.029 299,464 +0.10(+2.06%)
Jul 28, 2008 5.036 5.048 4.919 4.928 354,131 -0.11(-2.14%)
Jul 25, 2008 5.099 5.099 5.020 5.036 319,093 -0.03(-0.62%)
Jul 24, 2008 5.125 5.147 5.061 5.067 237,494 -0.06(-1.11%)
Jul 23, 2008 5.131 5.163 5.106 5.125 347,655 +0.06(+1.13%)
Jul 22, 2008 5.020 5.077 4.985 5.067 316,953 +0.00(+0.00%)
Jul 21, 2008 5.071 5.074 5.029 5.067 546,882 +0.06(+1.20%)
Jul 18, 2008 4.979 5.023 4.941 5.007 365,965 +0.04(+0.83%)
Jul 17, 2008 4.877 4.976 4.846 4.966 454,532 +0.10(+2.02%)
Jul 16, 2008 4.618 4.877 4.611 4.868 495,341 +0.23(+5.06%)
Jul 15, 2008 4.710 4.719 4.469 4.634 1,280,117 -0.14(-2.98%)
Jul 14, 2008 4.972 4.982 4.773 4.776 588,907 -0.16(-3.21%)
Jul 11, 2008 5.004 5.004 4.909 4.934 278,363 -0.07(-1.39%)
Jul 10, 2008 4.998 5.020 4.957 5.004 375,456 -0.01(-0.11%)
Jul 09, 2008 5.083 5.099 5.001 5.009 291,141 -0.05(-1.02%)
Jul 08, 2008 5.020 5.064 4.985 5.061 538,683 +0.04(+0.76%)
Jul 07, 2008 5.226 5.273 4.941 5.023 579,836 -0.21(-4.00%)
Jul 04, 2008 5.305 5.313 5.232 5.232 172,639 +0.00(+0.00%)
Jul 03, 2008 5.305 5.313 5.232 5.232 172,639 -0.08(-1.43%)
Jul 02, 2008 5.343 5.407 5.308 5.308 212,939 -0.07(-1.24%)
Jul 01, 2008 5.432 5.432 5.305 5.375 496,282 -0.06(-1.11%)
Jun 30, 2008 5.495 5.498 5.432 5.435 262,816 -0.01(-0.23%)
Jun 27, 2008 5.438 5.485 5.394 5.448 304,532 +0.02(+0.29%)
Jun 26, 2008 5.473 5.489 5.432 5.432 207,717 -0.09(-1.55%)
Jun 25, 2008 5.444 5.584 5.444 5.517 360,433 +0.07(+1.28%)
Jun 24, 2008 5.482 5.511 5.419 5.448 473,628 -0.10(-1.78%)
Jun 23, 2008 5.676 5.685 5.543 5.546 309,223 -0.10(-1.73%)
Jun 20, 2008 5.748 5.748 5.628 5.644 166,649 -0.08(-1.44%)
Jun 19, 2008 5.796 5.796 5.717 5.726 342,376 -0.06(-1.09%)
Jun 18, 2008 5.831 5.831 5.755 5.790 178,508 -0.03(-0.49%)
Jun 17, 2008 5.821 5.840 5.783 5.818 231,347 +0.03(+0.55%)
Jun 16, 2008 5.701 5.802 5.701 5.786 219,582 +0.09(+1.56%)
Jun 13, 2008 5.695 5.739 5.677 5.698 196,060 +0.04(+0.67%)
Jun 12, 2008 5.679 5.718 5.641 5.660 233,437 -0.00(-0.06%)
Jun 11, 2008 5.717 5.736 5.663 5.663 274,357 -0.07(-1.27%)
Jun 10, 2008 5.736 5.777 5.723 5.736 288,157 -0.05(-0.82%)
Jun 09, 2008 5.783 5.809 5.764 5.783 270,012 +0.01(+0.16%)
Jun 06, 2008 5.875 5.888 5.774 5.774 495,670 -0.12(-2.09%)
Jun 05, 2008 5.938 5.970 5.869 5.897 569,476 -0.01(-0.11%)
Jun 04, 2008 5.913 5.935 5.866 5.904 356,350 -0.02(-0.27%)
Jun 03, 2008 5.938 5.973 5.897 5.919 363,805 -0.02(-0.37%)
Jun 02, 2008 6.021 6.021 5.894 5.942 666,679 -0.02(-0.32%)
May 30, 2008 5.799 5.976 5.788 5.961 522,166 +0.17(+2.90%)
May 29, 2008 5.767 5.853 5.767 5.793 315,204 +0.01(+0.11%)
May 28, 2008 5.767 5.786 5.748 5.786 150,717 +0.03(+0.49%)
May 27, 2008 5.748 5.791 5.736 5.758 327,148 +0.02(+0.39%)
May 26, 2008 5.714 5.755 5.682 5.736 0 +0.00(+0.00%)
May 23, 2008 5.714 5.755 5.682 5.736 278,370 +0.01(+0.11%)
May 22, 2008 5.764 5.764 5.695 5.729 309,725 +0.03(+0.50%)
May 21, 2008 5.755 5.796 5.685 5.701 255,194 -0.01(-0.17%)
May 20, 2008 5.720 5.737 5.701 5.710 291,574 -0.03(-0.55%)
May 19, 2008 5.742 5.796 5.736 5.742 233,333 +0.01(+0.22%)
May 16, 2008 5.733 5.733 5.704 5.729 241,577 +0.01(+0.17%)
May 15, 2008 5.685 5.723 5.676 5.720 154,471 +0.04(+0.72%)
May 14, 2008 5.685 5.733 5.676 5.679 274,900 +0.01(+0.11%)
May 13, 2008 5.714 5.714 5.672 5.672 202,138 -0.07(-1.16%)
May 12, 2008 5.701 5.739 5.688 5.739 261,860 +0.05(+0.83%)
May 09, 2008 5.682 5.704 5.650 5.691 148,039 -0.01(-0.11%)
May 08, 2008 5.638 5.701 5.622 5.698 197,083 +0.08(+1.41%)
May 07, 2008 5.657 5.717 5.619 5.619 263,618 -0.04(-0.73%)
May 06, 2008 5.682 5.682 5.647 5.660 244,545 -0.03(-0.52%)
May 05, 2008 5.672 5.698 5.647 5.690 246,313 +0.01(+0.25%)
May 02, 2008 5.688 5.726 5.653 5.676 357,651 +0.00(+0.00%)
May 01, 2008 5.628 5.695 5.625 5.676 245,555 +0.05(+0.96%)
Apr 30, 2008 5.660 5.666 5.593 5.622 289,004 +0.01(+0.11%)
Apr 29, 2008 5.634 5.634 5.581 5.615 273,359 +0.02(+0.34%)
Apr 28, 2008 5.603 5.641 5.593 5.596 244,459 +0.01(+0.17%)
Apr 25, 2008 5.628 5.638 5.565 5.587 363,451 -0.01(-0.11%)
Apr 24, 2008 5.631 5.653 5.579 5.593 320,164 -0.03(-0.56%)
Apr 23, 2008 5.539 5.634 5.524 5.625 240,137 +0.11(+2.07%)
Apr 22, 2008 5.549 5.584 5.495 5.511 214,006 -0.04(-0.74%)
Apr 21, 2008 5.590 5.603 5.520 5.552 253,388 -0.05(-0.90%)
Apr 18, 2008 5.530 5.603 5.505 5.603 358,444 +0.11(+1.96%)
Apr 17, 2008 5.479 5.524 5.479 5.495 296,458 -0.03(-0.46%)
Apr 16, 2008 5.454 5.520 5.444 5.520 209,065 +0.10(+1.75%)
Apr 15, 2008 5.416 5.435 5.378 5.425 207,193 +0.03(+0.47%)
Apr 14, 2008 5.384 5.425 5.381 5.400 147,765 +0.02(+0.29%)
Apr 11, 2008 5.387 5.432 5.374 5.384 269,766 -0.04(-0.76%)
Apr 10, 2008 5.422 5.463 5.407 5.425 123,500 +0.00(+0.00%)
Apr 09, 2008 5.498 5.505 5.416 5.425 204,913 -0.07(-1.27%)
Apr 08, 2008 5.520 5.549 5.495 5.495 242,505 -0.07(-1.25%)
Apr 07, 2008 5.546 5.590 5.543 5.565 163,867 +0.04(+0.69%)
Apr 04, 2008 5.511 5.546 5.482 5.527 275,607 +0.04(+0.81%)
Apr 03, 2008 5.536 5.536 5.482 5.482 178,076 -0.05(-0.97%)
Apr 02, 2008 5.482 5.536 5.482 5.536 164,221 +0.04(+0.69%)
Apr 01, 2008 5.432 5.505 5.432 5.498 208,071 +0.10(+1.82%)
Mar 31, 2008 5.470 5.470 5.375 5.400 265,118 -0.01(-0.12%)
Mar 28, 2008 5.511 5.524 5.397 5.406 281,770 -0.06(-1.04%)
Mar 27, 2008 5.495 5.527 5.460 5.463 229,800 -0.03(-0.46%)
Mar 26, 2008 5.834 5.834 5.467 5.489 252,321 -0.02(-0.29%)
Mar 25, 2008 5.527 5.539 5.457 5.505 238,066 -0.01(-0.12%)
Mar 24, 2008 5.387 5.511 5.387 5.511 257,641 +0.18(+3.33%)
Mar 21, 2008 5.242 5.400 5.242 5.334 239,360 +0.00(+0.00%)
Mar 20, 2008 5.242 5.400 5.242 5.334 239,360 +0.07(+1.38%)
Mar 19, 2008 5.264 5.327 5.251 5.261 266,394 -0.07(-1.37%)
Mar 18, 2008 5.159 5.346 5.159 5.334 251,011 +0.20(+3.89%)
Mar 17, 2008 5.226 5.267 5.087 5.134 373,318 -0.22(-4.08%)
Mar 14, 2008 5.327 5.400 5.289 5.353 337,608 +0.01(+0.24%)
Mar 13, 2008 5.207 5.372 5.182 5.340 378,929 +0.09(+1.63%)
Mar 12, 2008 5.315 5.359 5.254 5.254 235,224 -0.05(-0.90%)
Mar 11, 2008 5.220 5.315 5.210 5.302 412,353 +0.12(+2.39%)
Mar 10, 2008 5.353 5.353 5.144 5.178 584,569 -0.18(-3.37%)
Mar 07, 2008 5.384 5.448 5.330 5.359 360,142 -0.03(-0.47%)
Mar 06, 2008 5.511 5.527 5.384 5.384 317,474 -0.13(-2.35%)
Mar 05, 2008 5.511 5.590 5.511 5.514 221,720 +0.00(+0.06%)
Mar 04, 2008 5.546 5.562 5.508 5.511 284,735 -0.07(-1.29%)
Mar 03, 2008 5.603 5.622 5.564 5.583 236,534 -0.07(-1.19%)
Feb 29, 2008 5.698 5.698 5.596 5.650 227,766 -0.05(-0.83%)
Feb 28, 2008 5.729 5.733 5.672 5.698 258,273 -0.02(-0.39%)
Feb 27, 2008 5.761 5.796 5.701 5.720 233,487 -0.08(-1.31%)
Feb 26, 2008 5.809 5.869 5.764 5.796 363,335 +0.02(+0.33%)
Feb 25, 2008 5.688 5.780 5.641 5.777 401,302 +0.09(+1.56%)
Feb 22, 2008 5.717 5.733 5.638 5.688 272,181 +0.02(+0.34%)
Feb 21, 2008 5.663 5.729 5.622 5.669 201,601 -0.00(-0.06%)
Feb 20, 2008 5.549 5.701 5.514 5.672 166,355 +0.02(+0.34%)
Feb 19, 2008 5.612 5.657 5.606 5.653 381,054 +0.04(+0.80%)
Feb 18, 2008 5.606 5.609 5.543 5.608 0 +0.00(+0.00%)
Feb 15, 2008 5.606 5.609 5.543 5.608 334,997 -0.04(-0.79%)
Feb 14, 2008 5.847 5.852 5.653 5.653 331,208 -0.20(-3.41%)
Feb 13, 2008 5.875 5.900 5.847 5.853 218,490 +0.01(+0.11%)
Feb 12, 2008 5.847 5.881 5.842 5.847 197,967 +0.03(+0.60%)
Feb 11, 2008 5.786 5.812 5.736 5.812 253,512 +0.03(+0.44%)
Feb 08, 2008 5.701 5.796 5.685 5.786 357,228 +0.09(+1.61%)
Feb 07, 2008 5.606 5.701 5.596 5.695 288,347 +0.07(+1.30%)
Feb 06, 2008 5.707 5.843 5.606 5.622 422,324 -0.09(-1.55%)
Feb 05, 2008 5.812 5.828 5.693 5.710 359,625 -0.17(-2.86%)
Feb 04, 2008 5.919 5.919 5.866 5.878 196,388 -0.01(-0.22%)
Feb 01, 2008 5.793 5.929 5.793 5.891 507,068 +0.07(+1.25%)
Jan 31, 2008 5.761 5.828 5.685 5.818 394,738 +0.08(+1.44%)
Jan 30, 2008 5.793 5.859 5.723 5.736 395,761 -0.01(-0.22%)
Jan 29, 2008 5.777 5.815 5.729 5.748 433,286 +0.04(+0.74%)
Jan 28, 2008 5.644 5.742 5.609 5.706 343,206 +0.08(+1.50%)
Jan 25, 2008 5.758 5.780 5.606 5.622 428,455 -0.06(-1.00%)
Jan 24, 2008 5.400 5.691 5.400 5.679 724,425 +0.30(+5.53%)
Jan 23, 2008 5.216 5.381 5.156 5.381 439,677 +0.16(+2.97%)
Jan 22, 2008 5.140 5.239 5.080 5.226 689,296 -0.22(-4.07%)
Jan 21, 2008 5.638 5.669 5.419 5.448 0 +0.00(+0.00%)
Jan 18, 2008 5.638 5.669 5.419 5.448 503,601 -0.17(-3.10%)
Jan 17, 2008 5.758 5.771 5.584 5.622 545,594 -0.13(-2.31%)
Jan 16, 2008 5.755 5.771 5.710 5.755 308,185 -0.02(-0.38%)
Jan 15, 2008 5.771 5.777 5.701 5.777 361,377 -0.03(-0.60%)
Jan 14, 2008 5.774 5.815 5.710 5.812 488,446 +0.13(+2.34%)
Jan 11, 2008 5.641 5.717 5.641 5.679 257,010 -0.04(-0.77%)
Jan 10, 2008 5.619 5.723 5.590 5.723 285,742 +0.11(+2.03%)
Jan 09, 2008 5.603 5.612 5.543 5.609 370,597 +0.04(+0.74%)
Jan 08, 2008 5.558 5.641 5.558 5.568 322,683 +0.00(+0.00%)
Jan 07, 2008 5.758 5.764 5.549 5.568 449,326 -0.14(-2.50%)
Jan 04, 2008 5.739 5.752 5.669 5.710 438,875 -0.05(-0.88%)
Jan 03, 2008 5.676 5.771 5.653 5.761 292,995 +0.12(+2.08%)
Jan 02, 2008 5.660 5.685 5.577 5.644 403,828 +0.02(+0.39%)
Jan 01, 2008 5.660 5.666 5.593 5.622 837,901 +0.00(+0.00%)
Dec 31, 2007 5.660 5.666 5.593 5.622 837,901 +0.01(+0.23%)
Dec 28, 2007 5.650 5.710 5.609 5.609 824,390 -0.04(-0.78%)
Dec 27, 2007 5.669 5.691 5.638 5.653 536,753 -0.05(-0.83%)
Dec 26, 2007 5.609 5.714 5.606 5.701 757,454 +0.07(+1.18%)
Dec 24, 2007 5.558 5.634 5.539 5.634 433,823 +0.14(+2.54%)
Dec 21, 2007 5.495 5.549 5.467 5.495 784,923 +0.02(+0.29%)
Dec 20, 2007 5.495 5.498 5.419 5.479 742,614 -0.00(-0.06%)
Dec 19, 2007 5.562 5.568 5.467 5.482 597,375 -0.03(-0.57%)
Dec 18, 2007 5.562 5.587 5.473 5.514 530,754 -0.02(-0.29%)
Dec 17, 2007 5.600 5.615 5.520 5.530 516,862 -0.08(-1.36%)
Dec 14, 2007 5.533 5.666 5.533 5.606 433,665 -0.02(-0.28%)
Dec 13, 2007 5.622 5.663 5.596 5.622 457,188 -0.01(-0.11%)
Dec 12, 2007 5.755 5.831 5.619 5.628 669,363 -0.06(-1.11%)
Dec 11, 2007 5.847 5.859 5.691 5.691 565,801 -0.11(-1.91%)
Dec 10, 2007 5.799 5.812 5.777 5.802 380,148 +0.03(+0.44%)
Dec 07, 2007 5.812 5.818 5.748 5.777 478,478 -0.00(-0.05%)
Dec 06, 2007 5.729 5.786 5.688 5.780 436,349 +0.11(+1.96%)
Dec 05, 2007 5.647 5.723 5.625 5.669 566,117 +0.08(+1.42%)
Dec 04, 2007 5.546 5.647 5.546 5.590 369,596 -0.03(-0.62%)
Dec 03, 2007 5.631 5.707 5.590 5.625 420,720 -0.06(-1.06%)
Nov 30, 2007 5.796 5.796 5.647 5.685 484,972 +0.06(+1.07%)
Nov 29, 2007 5.619 5.650 5.568 5.625 443,661 +0.03(+0.62%)
Nov 28, 2007 5.429 5.622 5.429 5.590 563,433 +0.16(+2.86%)
Nov 27, 2007 5.492 5.492 5.356 5.435 689,599 +0.04(+0.76%)
Nov 26, 2007 5.527 5.527 5.394 5.394 495,392 -0.05(-0.99%)
Nov 23, 2007 5.406 5.543 5.406 5.448 294,586 +0.05(+0.88%)
Nov 21, 2007 5.346 5.438 5.346 5.400 514,494 -0.02(-0.41%)
Nov 20, 2007 5.441 5.495 5.368 5.422 611,110 -0.06(-1.04%)
Nov 19, 2007 5.546 5.558 5.470 5.479 400,832 -0.06(-1.14%)
Nov 16, 2007 5.603 5.603 5.514 5.543 323,315 +0.01(+0.23%)
Nov 15, 2007 6.018 6.018 5.517 5.530 426,460 -0.04(-0.68%)
Nov 14, 2007 5.723 5.723 5.568 5.568 421,320 -0.01(-0.23%)
Nov 13, 2007 5.511 5.590 5.489 5.581 533,596 +0.12(+2.14%)
Nov 12, 2007 5.467 5.528 5.457 5.463 309,978 -0.05(-0.86%)
Nov 09, 2007 5.460 5.562 5.460 5.511 487,631 -0.06(-1.14%)
Nov 08, 2007 5.758 5.758 5.498 5.574 585,219 -0.12(-2.17%)
Nov 07, 2007 5.881 5.881 5.698 5.698 474,679 -0.12(-2.07%)
Nov 06, 2007 5.986 5.986 5.783 5.818 281,798 +0.02(+0.27%)
Nov 05, 2007 5.748 5.856 5.748 5.802 352,994 -0.06(-0.97%)
Nov 02, 2007 5.948 5.948 5.847 5.859 331,840 -0.04(-0.75%)
Nov 01, 2007 5.976 5.980 5.904 5.904 268,376 -0.09(-1.53%)
Oct 31, 2007 5.989 6.011 5.954 5.995 269,955 +0.06(+0.96%)
Oct 30, 2007 5.935 5.961 5.910 5.938 298,056 +0.00(+0.00%)
Oct 29, 2007 5.986 6.008 5.932 5.938 278,796 +0.02(+0.27%)
Oct 26, 2007 5.919 5.954 5.916 5.923 207,755 +0.04(+0.65%)
Oct 25, 2007 5.859 5.888 5.812 5.885 236,171 +0.05(+0.87%)
Oct 24, 2007 5.837 5.878 5.793 5.834 303,739 -0.01(-0.16%)
Oct 23, 2007 5.840 5.894 5.780 5.843 377,306 +0.02(+0.33%)
Oct 22, 2007 5.790 5.859 5.790 5.824 271,218 -0.10(-1.61%)
Oct 19, 2007 6.030 6.030 5.897 5.919 381,411 -0.10(-1.74%)
Oct 18, 2007 6.027 6.033 6.005 6.024 219,121 -0.01(-0.16%)
Oct 17, 2007 6.081 6.094 6.002 6.033 236,803 +0.01(+0.21%)
Oct 16, 2007 6.024 6.049 6.018 6.021 236,329 -0.02(-0.31%)
Oct 15, 2007 6.081 6.095 6.021 6.040 274,060 -0.03(-0.47%)
Oct 12, 2007 6.065 6.109 6.065 6.068 215,017 +0.01(+0.10%)
Oct 11, 2007 6.132 6.151 6.027 6.062 668,100 -0.07(-1.19%)
Oct 10, 2007 6.182 6.182 6.132 6.135 140,818 -0.03(-0.41%)
Oct 09, 2007 6.132 6.179 6.132 6.160 188,179 +0.03(+0.46%)
Oct 08, 2007 6.170 6.176 6.132 6.132 163,236 -0.03(-0.41%)
Oct 05, 2007 6.138 6.176 6.125 6.157 173,024 +0.06(+0.99%)
Oct 04, 2007 6.138 6.138 6.097 6.097 207,755 +0.01(+0.16%)
Oct 03, 2007 6.138 6.160 6.087 6.087 272,797 -0.02(-0.36%)
Oct 02, 2007 6.141 6.144 6.100 6.109 238,066 +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.