Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, December 10, 2009, 8:12AM ET - U.S. Markets open in 1 hour and 18 minutes. Dow Up 0.50% Nasdaq  0.00%
Enhanced S&P 500 Covered Call Fund Inc. (BEO)On Dec 9: 12.45   0.00 (0.00%)  
MORE ON BEO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Dec-0912.4312.6212.4012.4584,70012.45
8-Dec-0912.4312.7412.3712.45101,90012.45
7-Dec-0912.4312.6712.3012.4669,30012.46
4-Dec-0912.3212.6012.3212.5082,60012.50
3-Dec-0912.2712.4812.1512.2949,50012.29
2-Dec-0912.1912.3012.0812.3094,60012.30
1-Dec-0912.1912.2012.0112.2054,30012.20
30-Nov-0911.9612.1011.7012.0674,50012.06
27-Nov-0911.4712.1011.4111.9484,00011.94
25-Nov-0911.9312.0211.9311.9793,50011.97
24-Nov-0912.1412.3511.7612.0485,80012.04
23-Nov-0911.8712.1911.8011.85114,20011.85
20-Nov-0911.6711.9911.5511.8078,50011.80
19-Nov-0911.6711.7511.3911.67122,40011.67
18-Nov-0911.7411.7511.4511.7061,30011.70
17-Nov-0911.3911.6911.2911.68108,80011.68
16-Nov-0911.5811.7311.4211.4680,50011.46
13-Nov-0911.7311.7411.4511.6050,50011.60
12-Nov-0911.4111.5411.3111.5157,30011.51
11-Nov-0911.4611.4811.0711.44174,10011.44
10-Nov-0910.8811.1310.8311.05135,40011.05
9-Nov-0911.0411.3410.8310.95123,80010.95
6-Nov-0910.4510.9410.4510.8498,50010.84
5-Nov-0910.4610.6410.4610.5249,30010.52
4-Nov-0910.4610.5910.3610.4849,00010.48
3-Nov-0910.0610.409.9710.2540,70010.25
2-Nov-0910.3110.3210.0210.1839,50010.18
30-Oct-0910.6010.699.9810.0582,60010.05
29-Oct-0910.0010.429.9410.2865,10010.28
28-Oct-0910.2510.439.999.9993,3009.99
27-Oct-0910.6010.7010.3810.3860,20010.38
26-Oct-0910.7410.8810.5710.6149,30010.61
23-Oct-0910.8011.0510.6710.8090,40010.80
22-Oct-0910.7210.9610.5410.7928,20010.79
21-Oct-0910.4510.7710.3610.6850,80010.68
20-Oct-0910.9211.2310.5910.71266,10010.71
19-Oct-0910.6010.8810.5510.8334,80010.83
16-Oct-0910.5310.6010.5310.5918,50010.59
15-Oct-0910.1710.7510.1410.6163,70010.61
14-Oct-0910.3610.7410.3610.4541,20010.45
13-Oct-0910.2610.3810.2110.3545,70010.35
12-Oct-0910.2010.3810.1010.3067,20010.30
9-Oct-0910.2510.389.7410.1283,90010.12
8-Oct-0910.3210.3510.1310.2268,90010.22
7-Oct-0910.0710.2810.0710.2055,40010.20
6-Oct-0910.0710.209.9510.1052,20010.10
5-Oct-099.769.929.709.9228,7009.92
2-Oct-099.279.979.269.7685,1009.76
1-Oct-0910.1510.159.869.8848,1009.88
30-Sep-0910.0510.199.9010.1151,70010.11
29-Sep-099.9710.059.949.9765,6009.97
28-Sep-099.8510.049.829.9580,5009.95
25-Sep-099.759.859.749.8537,6009.85
24-Sep-099.9810.039.789.8572,2009.85
23-Sep-099.9710.119.8810.0084,50010.00
22-Sep-099.9110.019.829.9859,1009.98
21-Sep-099.189.959.169.8934,1009.89
18-Sep-099.9410.009.859.9547,2009.95
17-Sep-0910.0010.129.909.9738,6009.97
16-Sep-099.8810.179.7910.0057,10010.00
15-Sep-099.679.889.499.85103,6009.85
14-Sep-099.279.529.279.5218,6009.52
11-Sep-099.389.469.369.4216,2009.42
10-Sep-099.389.529.329.4228,8009.42
9-Sep-099.319.499.309.3828,0009.38
8-Sep-099.489.509.339.3548,4009.35
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions