Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

20.97 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Mar 31, 2009 3.017 3.082 2.979 3.051 347,397 +0.07(+2.41%)
Mar 30, 2009 2.982 2.982 2.917 2.979 404,526 -0.15(-4.88%)
Mar 26, 2009 3.076 3.132 3.076 3.132 474,923 +0.07(+2.34%)
Mar 25, 2009 3.188 3.188 2.873 3.060 451,188 +0.04(+1.45%)
Mar 24, 2009 3.038 3.073 2.995 3.017 422,334 -0.05(-1.53%)
Mar 23, 2009 2.970 3.063 2.960 3.063 478,815 +0.20(+6.97%)
Mar 20, 2009 2.963 2.976 2.857 2.864 501,296 -0.14(-4.67%)
Mar 19, 2009 3.045 3.045 2.967 3.004 697,629 +0.00(+0.00%)
Mar 18, 2009 2.939 3.026 2.889 3.004 389,520 +0.07(+2.23%)
Mar 17, 2009 2.845 2.939 2.814 2.939 398,736 +0.07(+2.61%)
Mar 16, 2009 2.901 2.929 2.854 2.864 472,362 -0.02(-0.65%)
Mar 13, 2009 2.904 2.904 2.804 2.882 0 +0.05(+1.87%)
Mar 12, 2009 2.708 2.829 2.653 2.829 555,924 +0.17(+6.33%)
Mar 11, 2009 2.642 2.680 2.602 2.661 617,557 +0.09(+3.39%)
Mar 10, 2009 2.383 2.574 2.383 2.574 691,163 +0.21(+8.70%)
Mar 09, 2009 2.411 2.499 2.365 2.368 919,748 -0.11(-4.29%)
Mar 06, 2009 2.508 2.561 2.436 2.474 0 -0.05(-1.88%)
Mar 05, 2009 2.586 2.599 2.483 2.521 930,817 -0.10(-3.79%)
Mar 04, 2009 2.549 2.667 2.539 2.620 1,002,497 +0.04(+1.45%)
Mar 02, 2009 2.767 2.770 2.564 2.583 1,600,455 -0.25(-8.71%)
Feb 27, 2009 2.879 2.885 2.808 2.829 0 -0.07(-2.37%)
Feb 26, 2009 2.929 2.957 2.885 2.898 711,756 +0.02(+0.76%)
Feb 25, 2009 2.885 2.945 2.820 2.876 526,563 +0.01(+0.22%)
Feb 24, 2009 2.829 2.895 2.683 2.870 994,082 +0.18(+6.60%)
Feb 23, 2009 2.951 2.951 2.689 2.692 1,205,539 -0.21(-7.20%)
Feb 20, 2009 2.992 3.026 2.889 2.901 1,200,596 -0.20(-6.34%)
Feb 19, 2009 3.229 3.272 3.085 3.098 1,111,352 -0.13(-4.06%)
Feb 18, 2009 3.288 3.369 3.222 3.229 961,358 -0.11(-3.18%)
Feb 17, 2009 3.491 3.503 3.310 3.335 1,063,350 -0.17(-4.89%)
Feb 13, 2009 3.537 3.584 3.506 3.506 787,093 -0.07(-1.92%)
Feb 12, 2009 3.584 3.584 3.516 3.575 663,251 -0.02(-0.43%)
Feb 11, 2009 3.584 3.659 3.566 3.590 292,564 -0.01(-0.26%)
Feb 10, 2009 3.709 3.740 3.566 3.600 463,985 -0.15(-4.07%)
Feb 09, 2009 3.778 3.803 3.706 3.753 982,336 -0.02(-0.66%)
Feb 06, 2009 3.634 3.812 3.634 3.778 682,562 +0.15(+4.04%)
Feb 05, 2009 3.615 3.644 3.541 3.631 380,185 +0.02(+0.52%)
Feb 04, 2009 3.609 3.665 3.503 3.612 502,697 +0.02(+0.52%)
Feb 03, 2009 3.584 3.603 3.553 3.594 496,404 +0.06(+1.59%)
Feb 02, 2009 3.488 3.550 3.463 3.537 425,260 +0.05(+1.43%)
Jan 30, 2009 3.553 3.569 3.466 3.488 0 -0.05(-1.50%)
Jan 29, 2009 3.656 3.656 3.531 3.541 374,800 -0.10(-2.74%)
Jan 28, 2009 3.725 3.725 3.566 3.640 421,417 +0.13(+3.83%)
Jan 27, 2009 3.640 3.640 3.472 3.506 369,032 +0.02(+0.72%)
Jan 26, 2009 3.450 3.513 3.438 3.481 447,880 +0.04(+1.09%)
Jan 23, 2009 3.332 3.459 3.316 3.444 667,492 +0.07(+1.94%)
Jan 22, 2009 3.322 3.397 3.304 3.378 532,116 -0.02(-0.55%)
Jan 21, 2009 3.332 3.397 3.279 3.397 642,478 +0.06(+1.68%)
Jan 20, 2009 3.475 3.475 3.341 3.341 550,597 -0.14(-4.03%)
Jan 16, 2009 3.481 3.481 3.385 3.481 350,734 +0.10(+2.95%)
Jan 15, 2009 3.310 3.385 3.260 3.381 413,188 -0.00(-0.09%)
Jan 14, 2009 3.357 3.403 3.338 3.385 332,401 -0.08(-2.43%)
Jan 13, 2009 3.450 3.488 3.397 3.469 440,561 -0.00(-0.09%)
Jan 12, 2009 3.553 3.553 3.453 3.472 316,655 -0.06(-1.59%)
Jan 09, 2009 3.438 3.587 3.438 3.528 301,639 -0.05(-1.31%)
Jan 08, 2009 3.556 3.584 3.469 3.575 466,325 +0.01(+0.26%)
Jan 07, 2009 3.628 3.628 3.537 3.566 534,453 -0.08(-2.22%)
Jan 06, 2009 3.647 3.672 3.619 3.647 528,589 +0.08(+2.36%)
Jan 05, 2009 3.594 3.597 3.503 3.562 450,153 +0.01(+0.18%)
Jan 02, 2009 3.338 3.556 3.338 3.556 0 +0.23(+6.84%)
Jan 01, 2009 3.369 3.385 3.300 3.328 0 +0.00(+0.00%)
Dec 31, 2008 3.369 3.385 3.300 3.328 692,170 +0.01(+0.19%)
Dec 30, 2008 3.216 3.322 3.216 3.322 582,862 +0.08(+2.40%)
Dec 29, 2008 3.232 3.282 3.207 3.244 451,448 -0.01(-0.38%)
Dec 26, 2008 3.241 3.332 3.216 3.257 377,912 -0.01(-0.19%)
Dec 24, 2008 3.254 3.279 3.235 3.263 183,945 +0.06(+1.85%)
Dec 23, 2008 3.166 3.275 3.129 3.204 871,554 +0.03(+1.08%)
Dec 22, 2008 3.101 3.201 3.101 3.169 681,431 -0.05(-1.45%)
Dec 19, 2008 3.154 3.244 3.154 3.216 542,146 +0.05(+1.68%)
Dec 18, 2008 3.138 3.213 3.138 3.163 676,933 +0.01(+0.30%)
Dec 17, 2008 3.091 3.307 3.091 3.154 548,394 -0.02(-0.69%)
Dec 16, 2008 3.041 3.257 3.041 3.176 437,169 +0.13(+4.20%)
Dec 15, 2008 3.119 3.257 3.010 3.048 563,602 -0.07(-2.20%)
Dec 12, 2008 2.963 3.163 2.960 3.116 515,167 +0.02(+0.50%)
Dec 11, 2008 3.094 3.210 3.088 3.101 433,929 -0.07(-2.07%)
Dec 10, 2008 3.197 3.254 3.085 3.166 489,246 -0.04(-1.26%)
Dec 09, 2008 3.154 3.238 3.144 3.207 420,163 -0.04(-1.25%)
Dec 08, 2008 3.182 3.304 3.182 3.247 408,754 +0.08(+2.56%)
Dec 05, 2008 2.998 3.182 2.955 3.166 398,906 +0.13(+4.21%)
Dec 04, 2008 3.026 3.135 3.001 3.038 496,722 -0.07(-2.21%)
Dec 03, 2008 3.023 3.141 3.001 3.107 418,432 -0.01(-0.30%)
Dec 02, 2008 2.995 3.163 2.982 3.116 329,971 +0.12(+3.85%)
Dec 01, 2008 3.369 3.369 2.992 3.001 436,852 -0.40(-11.82%)
Nov 28, 2008 3.272 3.419 3.267 3.403 193,146 +0.22(+6.96%)
Nov 26, 2008 2.982 3.182 2.932 3.182 463,011 +0.22(+7.26%)
Nov 25, 2008 2.910 2.982 2.904 2.967 416,105 +0.06(+2.04%)
Nov 24, 2008 2.723 2.963 2.686 2.907 494,872 +0.31(+12.02%)
Nov 21, 2008 2.655 2.686 2.414 2.595 810,636 -0.07(-2.69%)
Nov 20, 2008 2.811 2.870 2.652 2.667 1,097,600 -0.31(-10.38%)
Nov 19, 2008 3.123 3.254 2.976 2.976 506,938 -0.22(-6.84%)
Nov 18, 2008 3.294 3.297 3.163 3.194 427,081 -0.07(-2.01%)
Nov 17, 2008 3.319 3.357 3.213 3.260 549,359 -0.14(-4.04%)
Nov 14, 2008 3.438 3.491 3.360 3.397 653,374 -0.16(-4.47%)
Nov 13, 2008 3.400 3.569 3.328 3.556 482,267 +0.08(+2.43%)
Nov 12, 2008 3.587 3.615 3.463 3.472 419,170 -0.16(-4.38%)
Nov 11, 2008 3.693 3.725 3.587 3.631 489,342 -0.15(-3.88%)
Nov 10, 2008 3.912 3.962 3.665 3.778 409,049 +0.02(+0.50%)
Nov 07, 2008 3.718 3.846 3.697 3.759 479,824 +0.03(+0.75%)
Nov 06, 2008 3.899 3.899 3.728 3.731 577,980 -0.18(-4.63%)
Nov 05, 2008 4.361 4.361 3.899 3.912 876,244 -0.15(-3.69%)
Nov 04, 2008 3.977 4.118 3.912 4.062 918,004 +0.17(+4.24%)
Nov 03, 2008 3.600 3.931 3.600 3.896 1,506,999 +0.30(+8.23%)
Oct 31, 2008 3.575 3.650 3.481 3.600 451,630 +0.11(+3.04%)
Oct 30, 2008 3.441 3.494 3.419 3.494 294,295 +0.12(+3.70%)
Oct 29, 2008 3.288 3.428 3.269 3.369 535,180 +0.11(+3.45%)
Oct 28, 2008 3.182 3.257 3.073 3.257 509,394 +0.14(+4.40%)
Oct 27, 2008 3.135 3.304 3.119 3.119 400,487 -0.13(-4.12%)
Oct 24, 2008 3.244 3.328 3.191 3.254 608,655 -0.16(-4.66%)
Oct 23, 2008 3.581 3.581 3.307 3.413 471,938 -0.04(-1.26%)
Oct 22, 2008 3.665 3.665 3.406 3.456 499,321 -0.22(-5.86%)
Oct 21, 2008 3.681 3.718 3.637 3.672 596,326 -0.01(-0.17%)
Oct 20, 2008 3.578 3.697 3.578 3.678 636,185 +0.18(+5.08%)
Oct 17, 2008 3.400 3.592 3.260 3.500 640,263 +0.13(+3.89%)
Oct 16, 2008 3.357 3.388 3.047 3.369 723,675 +0.02(+0.65%)
Oct 15, 2008 3.428 3.440 3.338 3.347 521,607 -0.22(-6.23%)
Oct 14, 2008 3.918 3.918 3.481 3.570 971,257 +0.23(+6.94%)
Oct 13, 2008 3.116 5.603 3.088 3.338 1,041,270 +0.54(+19.15%)
Oct 10, 2008 2.187 2.808 1.962 2.801 1,923,992 -0.13(-4.37%)
Oct 09, 2008 3.169 3.247 2.923 2.929 1,019,849 -0.33(-10.06%)
Oct 08, 2008 3.275 3.291 2.859 3.257 1,478,549 -0.15(-4.39%)
Oct 07, 2008 3.896 3.899 3.279 3.406 1,012,861 -0.23(-6.27%)
Oct 06, 2008 4.068 4.115 3.488 3.634 1,403,250 -0.63(-14.71%)
Oct 03, 2008 4.249 4.352 4.249 4.261 332,927 -0.00(-0.07%)
Oct 02, 2008 4.367 4.367 4.258 4.264 450,957 -0.16(-3.66%)
Oct 01, 2008 4.383 4.455 4.302 4.426 403,612 +0.07(+1.57%)
Sep 30, 2008 4.445 4.445 4.274 4.358 464,870 -0.01(-0.21%)
Sep 29, 2008 4.408 4.420 4.242 4.367 590,280 -0.06(-1.41%)
Sep 26, 2008 4.249 4.455 4.249 4.430 0 +0.01(+0.18%)
Sep 25, 2008 4.280 4.433 4.280 4.422 720,912 +0.16(+3.73%)
Sep 24, 2008 4.193 4.364 4.093 4.263 1,678,202 +0.25(+6.26%)
Sep 23, 2008 4.093 4.149 4.002 4.012 557,345 -0.16(-3.74%)
Sep 22, 2008 4.386 4.398 4.164 4.168 571,469 -0.22(-4.91%)
Sep 19, 2008 4.324 4.476 4.230 4.383 0 +0.31(+7.56%)
Sep 18, 2008 3.902 4.155 3.731 4.075 1,267,909 +0.02(+0.55%)
Sep 17, 2008 4.242 4.283 4.040 4.052 1,299,584 -0.20(-4.70%)
Sep 16, 2008 4.398 4.423 3.999 4.252 1,242,709 -0.30(-6.64%)
Sep 15, 2008 4.604 4.629 4.455 4.554 441,420 -0.17(-3.63%)
Sep 12, 2008 4.670 4.748 4.670 4.726 229,126 +0.01(+0.20%)
Sep 11, 2008 4.679 4.801 4.639 4.717 487,749 -0.02(-0.40%)
Sep 10, 2008 4.820 4.838 4.723 4.735 534,687 -0.09(-1.94%)
Sep 09, 2008 4.947 4.979 4.829 4.829 428,924 -0.16(-3.17%)
Sep 08, 2008 5.013 5.044 4.954 4.987 185,170 +0.06(+1.25%)
Sep 05, 2008 4.898 4.941 4.851 4.926 0 +0.00(+0.00%)
Sep 04, 2008 5.032 5.034 4.919 4.926 361,438 -0.15(-2.89%)
Sep 03, 2008 5.066 5.082 5.029 5.072 278,686 -0.01(-0.14%)
Sep 02, 2008 5.044 5.125 5.044 5.079 484,918 +0.05(+0.90%)
Aug 29, 2008 5.054 5.075 5.029 5.034 226,911 -0.03(-0.69%)
Aug 28, 2008 5.007 5.069 5.004 5.069 365,926 +0.07(+1.50%)
Aug 27, 2008 5.025 5.041 4.991 4.994 348,375 -0.04(-0.81%)
Aug 26, 2008 5.041 5.069 5.019 5.035 264,687 +0.00(+0.04%)
Aug 25, 2008 5.085 5.097 5.019 5.033 269,563 -0.09(-1.81%)
Aug 22, 2008 5.100 5.135 5.085 5.125 250,845 +0.04(+0.74%)
Aug 21, 2008 5.116 5.116 5.085 5.088 188,219 -0.03(-0.67%)
Aug 20, 2008 5.072 5.125 5.044 5.122 350,872 -0.04(-0.73%)
Aug 19, 2008 5.615 5.615 5.122 5.160 372,280 -0.01(-0.24%)
Aug 18, 2008 5.197 5.238 5.160 5.172 551,109 +0.00(+0.04%)
Aug 15, 2008 5.169 5.194 5.153 5.170 0 -0.01(-0.16%)
Aug 14, 2008 5.063 5.197 5.054 5.178 521,710 +0.10(+1.97%)
Aug 13, 2008 5.107 5.113 5.050 5.078 208,850 -0.01(-0.25%)
Aug 12, 2008 5.110 5.150 5.091 5.091 237,070 -0.04(-0.79%)
Aug 11, 2008 5.110 5.166 5.085 5.131 220,243 +0.02(+0.49%)
Aug 08, 2008 4.985 5.113 4.985 5.107 285,024 +0.12(+2.44%)
Aug 07, 2008 5.016 5.054 4.985 4.985 293,211 -0.08(-1.66%)
Aug 06, 2008 5.100 5.113 5.054 5.069 219,782 -0.03(-0.61%)
Aug 05, 2008 5.022 5.100 5.022 5.100 316,571 +0.08(+1.68%)
Aug 04, 2008 5.050 5.051 5.000 5.016 324,095 -0.04(-0.80%)
Aug 01, 2008 5.010 5.063 4.979 5.057 312,763 +0.05(+1.00%)
Jul 31, 2008 5.057 5.085 5.007 5.007 379,403 -0.07(-1.29%)
Jul 30, 2008 4.960 5.072 4.960 5.072 306,454 +0.12(+2.39%)
Jul 29, 2008 4.954 4.960 4.857 4.954 304,047 +0.10(+2.06%)
Jul 28, 2008 4.960 4.972 4.845 4.854 359,550 -0.11(-2.14%)
Jul 25, 2008 5.022 5.022 4.944 4.960 323,976 -0.03(-0.62%)
Jul 24, 2008 5.047 5.069 4.985 4.991 241,129 -0.06(-1.11%)
Jul 23, 2008 5.054 5.085 5.029 5.047 352,975 +0.06(+1.12%)
Jul 22, 2008 4.944 5.000 4.910 4.991 321,803 +0.00(+0.00%)
Jul 21, 2008 4.994 4.997 4.954 4.991 555,251 +0.06(+1.20%)
Jul 18, 2008 4.904 4.947 4.866 4.932 371,565 +0.04(+0.83%)
Jul 17, 2008 4.804 4.901 4.773 4.891 461,488 +0.10(+2.02%)
Jul 16, 2008 4.548 4.804 4.542 4.795 502,921 +0.23(+5.06%)
Jul 15, 2008 4.639 4.648 4.402 4.564 1,299,706 -0.14(-2.98%)
Jul 14, 2008 4.898 4.907 4.701 4.704 597,919 -0.16(-3.21%)
Jul 11, 2008 4.929 4.929 4.835 4.860 282,623 -0.07(-1.39%)
Jul 10, 2008 4.922 4.944 4.882 4.929 381,201 -0.01(-0.11%)
Jul 09, 2008 5.007 5.022 4.926 4.934 295,596 -0.05(-1.02%)
Jul 08, 2008 4.944 4.988 4.910 4.985 546,926 +0.04(+0.76%)
Jul 07, 2008 5.147 5.194 4.866 4.947 588,709 -0.21(-4.00%)
Jul 04, 2008 5.225 5.233 5.153 5.153 175,280 +0.00(+0.00%)
Jul 03, 2008 5.225 5.233 5.153 5.153 175,280 -0.07(-1.43%)
Jul 02, 2008 5.263 5.326 5.228 5.228 216,198 -0.07(-1.24%)
Jul 01, 2008 5.350 5.350 5.225 5.294 503,877 -0.06(-1.11%)
Jun 30, 2008 5.412 5.415 5.350 5.353 266,838 -0.01(-0.23%)
Jun 27, 2008 5.356 5.402 5.312 5.365 309,192 +0.02(+0.29%)
Jun 26, 2008 5.390 5.406 5.350 5.350 210,896 -0.08(-1.55%)
Jun 25, 2008 5.362 5.500 5.362 5.434 365,949 +0.07(+1.28%)
Jun 24, 2008 5.400 5.428 5.337 5.365 480,876 -0.10(-1.78%)
Jun 23, 2008 5.590 5.599 5.459 5.462 313,955 -0.10(-1.73%)
Jun 20, 2008 5.662 5.662 5.543 5.559 169,199 -0.08(-1.44%)
Jun 19, 2008 5.709 5.709 5.631 5.640 347,615 -0.06(-1.09%)
Jun 18, 2008 5.743 5.743 5.668 5.702 181,240 -0.03(-0.49%)
Jun 17, 2008 5.734 5.752 5.696 5.730 234,887 +0.03(+0.55%)
Jun 16, 2008 5.615 5.715 5.615 5.699 222,943 +0.09(+1.56%)
Jun 13, 2008 5.609 5.652 5.591 5.612 199,060 +0.04(+0.67%)
Jun 12, 2008 5.593 5.632 5.556 5.574 237,009 -0.00(-0.06%)
Jun 11, 2008 5.631 5.649 5.578 5.578 278,555 -0.07(-1.27%)
Jun 10, 2008 5.649 5.690 5.637 5.649 292,567 -0.05(-0.82%)
Jun 09, 2008 5.696 5.721 5.677 5.696 274,144 +0.01(+0.16%)
Jun 06, 2008 5.787 5.799 5.687 5.687 503,255 -0.12(-2.09%)
Jun 05, 2008 5.849 5.880 5.780 5.808 578,191 -0.01(-0.11%)
Jun 04, 2008 5.824 5.846 5.777 5.815 361,804 -0.02(-0.27%)
Jun 03, 2008 5.849 5.883 5.808 5.830 369,372 -0.02(-0.37%)
Jun 02, 2008 5.930 5.930 5.805 5.852 676,882 -0.02(-0.32%)
May 30, 2008 5.712 5.886 5.700 5.871 530,157 +0.17(+2.90%)
May 29, 2008 5.681 5.765 5.681 5.705 320,027 +0.01(+0.11%)
May 28, 2008 5.681 5.699 5.662 5.699 153,023 +0.03(+0.50%)
May 27, 2008 5.662 5.704 5.649 5.671 332,154 +0.02(+0.39%)
May 26, 2008 5.627 5.668 5.596 5.649 0 +0.00(+0.00%)
May 23, 2008 5.627 5.668 5.596 5.649 282,629 +0.01(+0.11%)
May 22, 2008 5.677 5.677 5.609 5.643 314,465 +0.03(+0.50%)
May 21, 2008 5.668 5.709 5.599 5.615 259,100 -0.01(-0.17%)
May 20, 2008 5.634 5.651 5.615 5.624 296,036 -0.03(-0.55%)
May 19, 2008 5.656 5.709 5.649 5.656 236,903 +0.01(+0.22%)
May 16, 2008 5.646 5.646 5.618 5.643 245,273 +0.01(+0.17%)
May 15, 2008 5.599 5.637 5.590 5.634 156,835 +0.04(+0.73%)
May 14, 2008 5.599 5.646 5.590 5.593 279,106 +0.01(+0.11%)
May 13, 2008 5.627 5.627 5.587 5.587 205,231 -0.07(-1.16%)
May 12, 2008 5.615 5.652 5.603 5.652 265,867 +0.05(+0.83%)
May 09, 2008 5.596 5.618 5.565 5.606 150,305 -0.01(-0.11%)
May 08, 2008 5.553 5.615 5.537 5.612 200,099 +0.08(+1.41%)
May 07, 2008 5.571 5.631 5.534 5.534 267,652 -0.04(-0.73%)
May 06, 2008 5.596 5.596 5.562 5.574 248,287 -0.03(-0.52%)
May 05, 2008 5.587 5.612 5.562 5.604 250,082 +0.01(+0.25%)
May 02, 2008 5.603 5.640 5.568 5.590 363,124 +0.00(+0.00%)
May 01, 2008 5.543 5.609 5.540 5.590 249,313 +0.05(+0.96%)
Apr 30, 2008 5.574 5.581 5.509 5.537 293,426 +0.01(+0.11%)
Apr 29, 2008 5.550 5.550 5.496 5.531 277,542 +0.02(+0.34%)
Apr 28, 2008 5.518 5.556 5.509 5.512 248,200 +0.01(+0.17%)
Apr 25, 2008 5.543 5.553 5.481 5.503 369,013 -0.01(-0.11%)
Apr 24, 2008 5.546 5.568 5.495 5.509 325,063 -0.03(-0.56%)
Apr 23, 2008 5.456 5.550 5.440 5.540 243,812 +0.11(+2.07%)
Apr 22, 2008 5.465 5.500 5.412 5.428 217,281 -0.04(-0.74%)
Apr 21, 2008 5.506 5.518 5.437 5.468 257,266 -0.05(-0.90%)
Apr 18, 2008 5.447 5.518 5.422 5.518 363,929 +0.11(+1.96%)
Apr 17, 2008 5.397 5.440 5.397 5.412 300,995 -0.02(-0.46%)
Apr 16, 2008 5.372 5.437 5.362 5.437 212,264 +0.09(+1.75%)
Apr 15, 2008 5.334 5.353 5.297 5.344 210,364 +0.02(+0.47%)
Apr 14, 2008 5.303 5.344 5.300 5.319 150,026 +0.02(+0.29%)
Apr 11, 2008 5.306 5.350 5.293 5.303 273,894 -0.04(-0.76%)
Apr 10, 2008 5.340 5.381 5.326 5.344 125,390 +0.00(+0.00%)
Apr 09, 2008 5.415 5.422 5.334 5.344 208,049 -0.07(-1.27%)
Apr 08, 2008 5.437 5.465 5.412 5.412 246,216 -0.07(-1.25%)
Apr 07, 2008 5.462 5.506 5.459 5.481 166,375 +0.04(+0.69%)
Apr 04, 2008 5.428 5.462 5.400 5.443 279,824 +0.04(+0.81%)
Apr 03, 2008 5.453 5.453 5.400 5.400 180,801 -0.05(-0.97%)
Apr 02, 2008 5.400 5.453 5.400 5.453 166,734 +0.04(+0.69%)
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.