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 )

21.46 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2008 5.056 5.084 5.006 5.006 379,477 -0.07(-1.29%)
Jul 30, 2008 4.959 5.071 4.959 5.071 306,514 +0.12(+2.39%)
Jul 29, 2008 4.953 4.959 4.856 4.953 304,106 +0.10(+2.06%)
Jul 28, 2008 4.959 4.971 4.844 4.853 359,621 -0.11(-2.14%)
Jul 25, 2008 5.021 5.021 4.943 4.959 324,040 -0.03(-0.62%)
Jul 24, 2008 5.046 5.068 4.984 4.990 241,176 -0.06(-1.11%)
Jul 23, 2008 5.053 5.084 5.028 5.046 353,044 +0.06(+1.13%)
Jul 22, 2008 4.943 5.000 4.909 4.990 321,866 +0.00(+0.00%)
Jul 21, 2008 4.993 4.996 4.953 4.990 555,360 +0.06(+1.20%)
Jul 18, 2008 4.903 4.946 4.865 4.931 371,638 +0.04(+0.83%)
Jul 17, 2008 4.803 4.900 4.772 4.890 461,578 +0.10(+2.02%)
Jul 16, 2008 4.547 4.803 4.541 4.794 503,020 +0.23(+5.06%)
Jul 15, 2008 4.638 4.647 4.401 4.563 1,299,961 -0.14(-2.98%)
Jul 14, 2008 4.897 4.906 4.700 4.703 598,036 -0.16(-3.21%)
Jul 11, 2008 4.928 4.928 4.834 4.859 282,678 -0.07(-1.39%)
Jul 10, 2008 4.922 4.943 4.881 4.928 381,276 -0.01(-0.11%)
Jul 09, 2008 5.006 5.021 4.925 4.933 295,654 -0.05(-1.02%)
Jul 08, 2008 4.943 4.987 4.909 4.984 547,033 +0.04(+0.76%)
Jul 07, 2008 5.146 5.193 4.865 4.946 588,825 -0.21(-4.00%)
Jul 04, 2008 5.224 5.232 5.152 5.152 175,315 +0.00(+0.00%)
Jul 03, 2008 5.224 5.232 5.152 5.152 175,315 -0.07(-1.43%)
Jul 02, 2008 5.261 5.324 5.227 5.227 216,240 -0.07(-1.24%)
Jul 01, 2008 5.349 5.349 5.224 5.293 503,976 -0.06(-1.11%)
Jun 30, 2008 5.411 5.414 5.349 5.352 266,891 -0.01(-0.23%)
Jun 27, 2008 5.355 5.401 5.311 5.364 309,252 +0.02(+0.29%)
Jun 26, 2008 5.389 5.405 5.349 5.349 210,937 -0.08(-1.55%)
Jun 25, 2008 5.361 5.499 5.361 5.433 366,020 +0.07(+1.28%)
Jun 24, 2008 5.399 5.427 5.336 5.364 480,970 -0.10(-1.78%)
Jun 23, 2008 5.589 5.598 5.458 5.461 314,017 -0.10(-1.73%)
Jun 20, 2008 5.661 5.661 5.542 5.558 169,232 -0.08(-1.44%)
Jun 19, 2008 5.707 5.707 5.630 5.639 347,683 -0.06(-1.09%)
Jun 18, 2008 5.742 5.742 5.667 5.701 181,275 -0.03(-0.49%)
Jun 17, 2008 5.732 5.751 5.695 5.729 234,933 +0.03(+0.55%)
Jun 16, 2008 5.614 5.714 5.614 5.698 222,986 +0.09(+1.56%)
Jun 13, 2008 5.608 5.651 5.590 5.611 199,099 +0.04(+0.67%)
Jun 12, 2008 5.592 5.631 5.555 5.573 237,056 -0.00(-0.06%)
Jun 11, 2008 5.630 5.648 5.576 5.576 278,610 -0.07(-1.27%)
Jun 10, 2008 5.648 5.689 5.636 5.648 292,624 -0.05(-0.82%)
Jun 09, 2008 5.695 5.720 5.676 5.695 274,198 +0.01(+0.16%)
Jun 06, 2008 5.785 5.798 5.686 5.686 503,354 -0.12(-2.09%)
Jun 05, 2008 5.848 5.879 5.779 5.807 578,305 -0.01(-0.11%)
Jun 04, 2008 5.823 5.845 5.776 5.814 361,875 -0.02(-0.27%)
Jun 03, 2008 5.848 5.882 5.807 5.829 369,445 -0.02(-0.37%)
Jun 02, 2008 5.929 5.929 5.804 5.851 677,014 -0.02(-0.32%)
May 30, 2008 5.711 5.885 5.699 5.870 530,261 +0.17(+2.90%)
May 29, 2008 5.679 5.764 5.679 5.704 320,090 +0.01(+0.11%)
May 28, 2008 5.679 5.698 5.661 5.698 153,053 +0.03(+0.50%)
May 27, 2008 5.661 5.702 5.648 5.670 332,219 +0.02(+0.39%)
May 26, 2008 5.626 5.667 5.595 5.648 0 +0.00(+0.00%)
May 23, 2008 5.626 5.667 5.595 5.648 282,685 +0.01(+0.11%)
May 22, 2008 5.676 5.676 5.608 5.642 314,527 +0.03(+0.50%)
May 21, 2008 5.667 5.707 5.598 5.614 259,150 -0.01(-0.17%)
May 20, 2008 5.633 5.650 5.614 5.623 296,094 -0.03(-0.55%)
May 19, 2008 5.654 5.707 5.648 5.654 236,950 +0.01(+0.22%)
May 16, 2008 5.645 5.645 5.617 5.642 245,322 +0.01(+0.17%)
May 15, 2008 5.598 5.636 5.589 5.633 156,866 +0.04(+0.72%)
May 14, 2008 5.598 5.645 5.589 5.592 279,161 +0.01(+0.11%)
May 13, 2008 5.626 5.626 5.586 5.586 205,271 -0.07(-1.16%)
May 12, 2008 5.614 5.651 5.601 5.651 265,919 +0.05(+0.83%)
May 09, 2008 5.595 5.617 5.564 5.605 150,334 -0.01(-0.11%)
May 08, 2008 5.552 5.614 5.536 5.611 200,138 +0.08(+1.41%)
May 07, 2008 5.570 5.630 5.533 5.533 267,705 -0.04(-0.73%)
May 06, 2008 5.595 5.595 5.561 5.573 248,336 -0.03(-0.52%)
May 05, 2008 5.586 5.611 5.561 5.603 250,131 +0.01(+0.25%)
May 02, 2008 5.601 5.639 5.567 5.589 363,196 +0.00(+0.00%)
May 01, 2008 5.542 5.608 5.539 5.589 249,362 +0.05(+0.96%)
Apr 30, 2008 5.573 5.580 5.508 5.536 293,484 +0.01(+0.11%)
Apr 29, 2008 5.548 5.548 5.495 5.530 277,596 +0.02(+0.34%)
Apr 28, 2008 5.517 5.555 5.508 5.511 248,249 +0.01(+0.17%)
Apr 25, 2008 5.542 5.552 5.480 5.502 369,086 -0.01(-0.11%)
Apr 24, 2008 5.545 5.567 5.494 5.508 325,127 -0.03(-0.56%)
Apr 23, 2008 5.455 5.548 5.439 5.539 243,860 +0.11(+2.07%)
Apr 22, 2008 5.464 5.499 5.411 5.427 217,324 -0.04(-0.74%)
Apr 21, 2008 5.505 5.517 5.436 5.467 257,316 -0.05(-0.90%)
Apr 18, 2008 5.445 5.517 5.421 5.517 364,000 +0.11(+1.96%)
Apr 17, 2008 5.396 5.439 5.396 5.411 301,054 -0.02(-0.46%)
Apr 16, 2008 5.371 5.436 5.361 5.436 212,306 +0.09(+1.75%)
Apr 15, 2008 5.333 5.352 5.296 5.343 210,405 +0.02(+0.47%)
Apr 14, 2008 5.302 5.343 5.299 5.318 150,055 +0.02(+0.29%)
Apr 11, 2008 5.305 5.349 5.292 5.302 273,948 -0.04(-0.76%)
Apr 10, 2008 5.339 5.380 5.324 5.343 125,415 +0.00(+0.00%)
Apr 09, 2008 5.414 5.421 5.333 5.343 208,090 -0.07(-1.27%)
Apr 08, 2008 5.436 5.464 5.411 5.411 246,264 -0.07(-1.25%)
Apr 07, 2008 5.461 5.505 5.458 5.480 166,408 +0.04(+0.69%)
Apr 04, 2008 5.427 5.461 5.399 5.442 279,879 +0.04(+0.81%)
Apr 03, 2008 5.452 5.452 5.399 5.399 180,836 -0.05(-0.97%)
Apr 02, 2008 5.399 5.452 5.399 5.452 166,767 +0.04(+0.69%)
Apr 01, 2008 5.349 5.421 5.349 5.414 211,296 +0.10(+1.82%)
Mar 31, 2008 5.386 5.386 5.293 5.318 269,228 -0.01(-0.12%)
Mar 28, 2008 5.427 5.439 5.314 5.324 286,138 -0.06(-1.04%)
Mar 27, 2008 5.411 5.442 5.377 5.380 233,362 -0.02(-0.46%)
Mar 26, 2008 5.745 5.745 5.383 5.405 256,233 -0.02(-0.29%)
Mar 25, 2008 5.442 5.455 5.374 5.421 241,756 -0.01(-0.11%)
Mar 24, 2008 5.305 5.427 5.305 5.427 261,635 +0.17(+3.33%)
Mar 21, 2008 5.162 5.318 5.162 5.252 243,071 +0.00(+0.00%)
Mar 20, 2008 5.162 5.318 5.162 5.252 243,071 +0.07(+1.38%)
Mar 19, 2008 5.184 5.246 5.171 5.180 270,523 -0.07(-1.37%)
Mar 18, 2008 5.081 5.265 5.081 5.252 254,902 +0.20(+3.89%)
Mar 17, 2008 5.146 5.187 5.009 5.056 379,105 -0.22(-4.08%)
Mar 14, 2008 5.246 5.318 5.208 5.271 342,842 +0.01(+0.24%)
Mar 13, 2008 5.127 5.290 5.102 5.258 384,803 +0.08(+1.63%)
Mar 12, 2008 5.233 5.277 5.174 5.174 238,870 -0.05(-0.90%)
Mar 11, 2008 5.140 5.233 5.130 5.221 418,745 +0.12(+2.39%)
Mar 10, 2008 5.271 5.271 5.065 5.099 593,631 -0.18(-3.37%)
Mar 07, 2008 5.302 5.364 5.249 5.277 365,725 -0.02(-0.47%)
Mar 06, 2008 5.427 5.442 5.302 5.302 322,395 -0.13(-2.35%)
Mar 05, 2008 5.427 5.505 5.427 5.430 225,157 +0.00(+0.06%)
Mar 04, 2008 5.461 5.477 5.424 5.427 289,149 -0.07(-1.29%)
Mar 03, 2008 5.517 5.536 5.479 5.498 240,201 -0.07(-1.19%)
Feb 29, 2008 5.611 5.611 5.511 5.564 231,297 -0.05(-0.83%)
Feb 28, 2008 5.642 5.645 5.586 5.611 262,277 -0.02(-0.39%)
Feb 27, 2008 5.673 5.707 5.614 5.633 237,107 -0.07(-1.31%)
Feb 26, 2008 5.720 5.779 5.676 5.707 368,967 +0.02(+0.33%)
Feb 25, 2008 5.601 5.692 5.555 5.689 407,523 +0.09(+1.56%)
Feb 22, 2008 5.630 5.645 5.552 5.601 276,401 +0.02(+0.34%)
Feb 21, 2008 5.576 5.642 5.536 5.583 204,726 -0.00(-0.06%)
Feb 20, 2008 5.464 5.614 5.430 5.586 168,934 +0.02(+0.34%)
Feb 19, 2008 5.527 5.570 5.520 5.567 386,961 +0.04(+0.80%)
Feb 18, 2008 5.520 5.523 5.458 5.523 0 +0.00(+0.00%)
Feb 15, 2008 5.520 5.523 5.458 5.523 340,190 -0.04(-0.80%)
Feb 14, 2008 5.757 5.763 5.567 5.567 336,343 -0.20(-3.41%)
Feb 13, 2008 5.785 5.810 5.757 5.764 221,877 +0.01(+0.11%)
Feb 12, 2008 5.757 5.792 5.752 5.757 201,036 +0.03(+0.60%)
Feb 11, 2008 5.698 5.723 5.648 5.723 257,442 +0.02(+0.44%)
Feb 08, 2008 5.614 5.707 5.598 5.698 362,766 +0.09(+1.61%)
Feb 07, 2008 5.520 5.614 5.511 5.608 292,817 +0.07(+1.30%)
Feb 06, 2008 5.620 5.754 5.520 5.536 428,871 -0.09(-1.55%)
Feb 05, 2008 5.723 5.739 5.606 5.623 365,200 -0.17(-2.86%)
Feb 04, 2008 5.829 5.829 5.776 5.789 199,433 -0.01(-0.22%)
Feb 01, 2008 5.704 5.838 5.704 5.801 514,928 +0.07(+1.25%)
Jan 31, 2008 5.673 5.739 5.598 5.729 400,857 +0.08(+1.44%)
Jan 30, 2008 5.704 5.770 5.636 5.648 401,896 -0.01(-0.22%)
Jan 29, 2008 5.689 5.726 5.642 5.661 440,003 +0.04(+0.74%)
Jan 28, 2008 5.558 5.654 5.523 5.619 348,527 +0.08(+1.50%)
Jan 25, 2008 5.670 5.692 5.520 5.536 435,097 -0.06(-1.00%)
Jan 24, 2008 5.318 5.605 5.318 5.592 735,655 +0.29(+5.53%)
Jan 23, 2008 5.137 5.299 5.077 5.299 446,493 +0.15(+2.97%)
Jan 22, 2008 5.062 5.159 5.003 5.146 699,981 -0.22(-4.07%)
Jan 21, 2008 5.552 5.583 5.336 5.364 0 +0.00(+0.00%)
Jan 18, 2008 5.552 5.583 5.336 5.364 511,408 -0.17(-3.10%)
Jan 17, 2008 5.670 5.683 5.499 5.536 554,052 -0.13(-2.31%)
Jan 16, 2008 5.667 5.683 5.623 5.667 312,962 -0.02(-0.38%)
Jan 15, 2008 5.683 5.689 5.614 5.689 366,979 -0.03(-0.60%)
Jan 14, 2008 5.686 5.726 5.623 5.723 496,018 +0.13(+2.34%)
Jan 11, 2008 5.555 5.630 5.555 5.592 260,994 -0.04(-0.77%)
Jan 10, 2008 5.533 5.636 5.505 5.636 290,172 +0.11(+2.03%)
Jan 09, 2008 5.517 5.527 5.458 5.523 376,342 +0.04(+0.74%)
Jan 08, 2008 5.474 5.555 5.474 5.483 327,686 +0.00(+0.00%)
Jan 07, 2008 5.670 5.676 5.464 5.483 456,291 -0.14(-2.50%)
Jan 04, 2008 5.651 5.664 5.583 5.623 445,678 -0.05(-0.88%)
Jan 03, 2008 5.589 5.683 5.566 5.673 297,537 +0.12(+2.08%)
Jan 02, 2008 5.573 5.598 5.492 5.558 410,088 +0.02(+0.39%)
Jan 01, 2008 5.573 5.580 5.508 5.536 850,890 +0.00(+0.00%)
Dec 31, 2007 5.573 5.580 5.508 5.536 850,890 +0.01(+0.23%)
Dec 28, 2007 5.564 5.623 5.523 5.523 837,170 -0.04(-0.78%)
Dec 27, 2007 5.583 5.605 5.552 5.567 545,074 -0.05(-0.83%)
Dec 26, 2007 5.523 5.626 5.520 5.614 769,196 +0.07(+1.18%)
Dec 24, 2007 5.474 5.548 5.455 5.548 440,548 +0.14(+2.54%)
Dec 21, 2007 5.411 5.464 5.383 5.411 797,091 +0.02(+0.29%)
Dec 20, 2007 5.411 5.414 5.336 5.396 754,126 -0.00(-0.06%)
Dec 19, 2007 5.477 5.483 5.383 5.399 606,636 -0.03(-0.57%)
Dec 18, 2007 5.477 5.502 5.389 5.430 538,982 -0.02(-0.29%)
Dec 17, 2007 5.514 5.530 5.436 5.445 524,874 -0.07(-1.36%)
Dec 14, 2007 5.449 5.580 5.449 5.520 440,388 -0.02(-0.28%)
Dec 13, 2007 5.536 5.576 5.511 5.536 464,275 -0.01(-0.11%)
Dec 12, 2007 5.667 5.742 5.533 5.542 679,740 -0.06(-1.11%)
Dec 11, 2007 5.757 5.770 5.605 5.605 574,572 -0.11(-1.91%)
Dec 10, 2007 5.711 5.723 5.689 5.714 386,041 +0.02(+0.44%)
Dec 07, 2007 5.723 5.729 5.661 5.689 485,895 -0.00(-0.05%)
Dec 06, 2007 5.642 5.698 5.601 5.692 443,113 +0.11(+1.96%)
Dec 05, 2007 5.561 5.636 5.539 5.583 574,893 +0.08(+1.42%)
Dec 04, 2007 5.461 5.561 5.461 5.505 375,325 -0.03(-0.62%)
Dec 03, 2007 5.545 5.620 5.505 5.539 427,242 -0.06(-1.06%)
Nov 30, 2007 5.707 5.707 5.561 5.598 492,491 +0.06(+1.07%)
Nov 29, 2007 5.533 5.564 5.483 5.539 450,539 +0.03(+0.62%)
Nov 28, 2007 5.346 5.536 5.346 5.505 572,168 +0.15(+2.86%)
Nov 27, 2007 5.408 5.408 5.274 5.352 700,289 +0.04(+0.76%)
Nov 26, 2007 5.442 5.442 5.311 5.311 503,071 -0.05(-0.99%)
Nov 23, 2007 5.324 5.458 5.324 5.364 299,153 +0.05(+0.88%)
Nov 21, 2007 5.265 5.355 5.265 5.318 522,470 -0.02(-0.41%)
Nov 20, 2007 5.358 5.411 5.286 5.339 620,583 -0.06(-1.04%)
Nov 19, 2007 5.461 5.474 5.386 5.396 407,045 -0.06(-1.14%)
Nov 16, 2007 5.517 5.517 5.430 5.458 328,327 +0.01(+0.23%)
Nov 15, 2007 5.926 5.926 5.433 5.445 433,071 -0.04(-0.68%)
Nov 14, 2007 5.636 5.636 5.483 5.483 427,851 -0.01(-0.23%)
Nov 13, 2007 5.427 5.505 5.405 5.495 541,868 +0.12(+2.14%)
Nov 12, 2007 5.383 5.443 5.374 5.380 314,783 -0.05(-0.86%)
Nov 09, 2007 5.377 5.477 5.377 5.427 495,190 -0.06(-1.14%)
Nov 08, 2007 5.670 5.670 5.414 5.489 594,291 -0.12(-2.17%)
Nov 07, 2007 5.792 5.792 5.611 5.611 482,038 -0.12(-2.07%)
Nov 06, 2007 5.895 5.895 5.695 5.729 286,167 +0.02(+0.27%)
Nov 05, 2007 5.661 5.767 5.661 5.714 358,466 -0.06(-0.97%)
Nov 02, 2007 5.857 5.857 5.757 5.770 336,984 -0.04(-0.75%)
Nov 01, 2007 5.885 5.888 5.814 5.814 272,537 -0.09(-1.53%)
Oct 31, 2007 5.898 5.920 5.863 5.904 274,140 +0.06(+0.96%)
Oct 30, 2007 5.845 5.870 5.820 5.848 302,676 +0.00(+0.00%)
Oct 29, 2007 5.895 5.916 5.842 5.848 283,118 +0.02(+0.27%)
Oct 26, 2007 5.829 5.863 5.826 5.832 210,975 +0.04(+0.65%)
Oct 25, 2007 5.770 5.798 5.723 5.795 239,832 +0.05(+0.87%)
Oct 24, 2007 5.748 5.789 5.704 5.745 308,448 -0.01(-0.16%)
Oct 23, 2007 5.751 5.804 5.692 5.754 383,155 +0.02(+0.33%)
Oct 22, 2007 5.701 5.770 5.701 5.736 275,423 -0.09(-1.61%)
Oct 19, 2007 5.938 5.938 5.807 5.829 387,323 -0.10(-1.73%)
Oct 18, 2007 5.935 5.941 5.913 5.932 222,518 -0.01(-0.16%)
Oct 17, 2007 5.988 6.001 5.910 5.941 240,474 +0.01(+0.21%)
Oct 16, 2007 5.932 5.957 5.926 5.929 239,993 -0.02(-0.31%)
Oct 15, 2007 5.988 6.002 5.929 5.948 278,308 -0.03(-0.47%)
Oct 12, 2007 5.973 6.016 5.972 5.976 218,350 +0.01(+0.10%)
Oct 11, 2007 6.038 6.057 5.935 5.969 678,457 -0.07(-1.19%)
Oct 10, 2007 6.088 6.088 6.038 6.041 143,001 -0.02(-0.41%)
Oct 09, 2007 6.038 6.085 6.038 6.066 191,096 +0.03(+0.46%)
Oct 08, 2007 6.075 6.082 6.038 6.038 165,766 -0.02(-0.41%)
Oct 05, 2007 6.044 6.082 6.032 6.063 175,706 +0.06(+0.99%)
Oct 04, 2007 6.044 6.044 6.004 6.004 210,975 +0.01(+0.16%)
Oct 03, 2007 6.044 6.066 5.994 5.994 277,026 -0.02(-0.36%)
Oct 02, 2007 6.047 6.051 6.007 6.016 241,756 +0.00(+0.00%)
Oct 01, 2007 6.004 6.022 5.991 6.016 242,891 +0.04(+0.68%)
Sep 28, 2007 6.007 6.010 5.963 5.976 275,743 +0.02(+0.31%)
Sep 27, 2007 5.954 5.979 5.935 5.957 220,274 +0.04(+0.63%)
Sep 26, 2007 5.935 5.948 5.901 5.920 239,897 +0.01(+0.16%)
Sep 25, 2007 5.891 5.935 5.860 5.910 320,311 +0.03(+0.48%)
Sep 24, 2007 5.963 5.966 5.882 5.882 359,877 -0.04(-0.68%)
Sep 21, 2007 5.873 5.923 5.870 5.923 318,067 +0.05(+0.90%)
Sep 20, 2007 5.926 5.926 5.848 5.870 276,705 -0.05(-0.90%)
Sep 19, 2007 5.988 6.019 5.910 5.923 413,615 -0.07(-1.25%)
Sep 18, 2007 5.895 6.004 5.867 5.998 300,432 +0.13(+2.29%)
Sep 17, 2007 5.926 5.926 5.845 5.863 268,369 -0.05(-0.90%)
Sep 14, 2007 5.920 5.954 5.898 5.916 211,937 -0.04(-0.68%)
Sep 13, 2007 6.004 6.004 5.954 5.957 201,196 +0.02(+0.37%)
Sep 12, 2007 6.004 6.004 5.935 5.935 199,112 -0.02(-0.31%)
Sep 11, 2007 5.973 5.991 5.907 5.954 390,209 +0.06(+1.01%)
Sep 10, 2007 5.857 5.923 5.857 5.895 328,327 +0.03(+0.53%)
Sep 07, 2007 5.941 5.941 5.838 5.863 315,822 -0.06(-1.05%)
Sep 06, 2007 5.960 5.966 5.891 5.926 304,921 +0.03(+0.48%)
Sep 05, 2007 5.851 5.945 5.851 5.898 315,181 -0.02(-0.42%)
Sep 04, 2007 5.873 5.945 5.850 5.923 320,311 +0.05(+0.85%)
Aug 31, 2007 5.873 5.873 5.829 5.873 306,203 +0.12(+2.11%)
Aug 30, 2007 5.807 5.845 5.723 5.751 418,745 -0.06(-1.02%)
Aug 29, 2007 5.848 5.848 5.757 5.810 374,177 +0.08(+1.47%)
Aug 28, 2007 5.845 5.845 5.704 5.726 439,586 -0.09(-1.61%)
Aug 27, 2007 5.845 5.845 5.798 5.820 370,330 +0.02(+0.27%)
Aug 24, 2007 5.891 5.891 5.773 5.804 323,838 +0.07(+1.25%)
Aug 23, 2007 5.863 5.863 5.720 5.732 488,322 -0.00(-0.05%)
Aug 22, 2007 5.739 5.764 5.692 5.736 470,688 +0.01(+0.11%)
Aug 21, 2007 5.686 5.729 5.654 5.729 496,018 +0.07(+1.32%)
Aug 20, 2007 5.661 5.667 5.589 5.654 607,277 +0.08(+1.45%)
Aug 17, 2007 5.461 5.910 5.408 5.573 1,114,196 +0.38(+7.33%)
Aug 16, 2007 5.021 5.196 4.772 5.193 2,091,163 +0.04(+0.79%)
Aug 15, 2007 5.396 5.405 4.978 5.152 1,179,926 -0.28(-5.17%)
Aug 14, 2007 5.630 5.630 5.405 5.433 461,389 -0.17(-3.06%)
Aug 13, 2007 5.589 5.630 5.589 5.605 318,067 +0.05(+0.84%)
Aug 10, 2007 5.611 5.611 5.377 5.558 835,567 -0.09(-1.66%)
Aug 09, 2007 5.686 5.717 5.645 5.651 269,010 -0.10(-1.68%)
Aug 08, 2007 5.679 5.757 5.679 5.748 375,460 +0.07(+1.21%)
Aug 07, 2007 5.658 5.698 5.614 5.679 534,493 +0.02(+0.39%)
Aug 06, 2007 5.736 5.736 5.583 5.658 646,073 -0.08(-1.43%)
Aug 03, 2007 5.766 5.795 5.740 5.740 250,734 -0.05(-0.95%)
Aug 02, 2007 5.779 5.810 5.754 5.795 278,950 +0.05(+0.92%)
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.