Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 7:13PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

AXA ENTERPRISE GOVERNMENT SECUR (EGTYX)

On Jun 22: 12.06   0.01 (0.08%)

MORE ON EGTYX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 22-Jun-07 12.06 12.06 12.06 12.06 0 12.06 21-Jun-07 12.05 12.05 12.05 12.05 0 12.05 20-Jun-07 12.08 12.08 12.08 12.08 0 12.08 19-Jun-07 12.16 12.16 12.16 12.16 0 12.16 18-Jun-07 12.12 12.12 12.12 12.12 0 12.12 15-Jun-07 12.10 12.10 12.10 12.10 0 12.10 14-Jun-07 12.06 12.06 12.06 12.06 0 12.06 13-Jun-07 12.06 12.06 12.06 12.06 0 12.06 12-Jun-07 12.03 12.03 12.03 12.03 0 12.03 11-Jun-07 12.11 12.11 12.11 12.11 0 12.11 8-Jun-07 12.11 12.11 12.11 12.11 0 12.11 7-Jun-07 12.12 12.12 12.12 12.12 0 12.12 6-Jun-07 12.20 12.20 12.20 12.20 0 12.20 5-Jun-07 12.20 12.20 12.20 12.20 0 12.20 4-Jun-07 12.23 12.23 12.23 12.23 0 12.23 1-Jun-07 12.22 12.22 12.22 12.22 0 12.22 31-May-07 12.26 12.26 12.26 12.26 0 12.26 30-May-07 12.26 12.26 12.26 12.26 0 12.26 29-May-07 12.26 12.26 12.26 12.26 0 12.26 25-May-07 12.27 12.27 12.27 12.27 0 12.27 24-May-07 12.28 12.28 12.28 12.28 0 12.28 23-May-07 12.28 12.28 12.28 12.28 0 12.28 22-May-07 12.30 12.30 12.30 12.30 0 12.30 21-May-07 12.32 12.32 12.32 12.32 0 12.32 18-May-07 12.31 12.31 12.31 12.31 0 12.31 17-May-07 12.33 12.33 12.33 12.33 0 12.33 16-May-07 12.36 12.36 12.36 12.36 0 12.36 15-May-07 12.35 12.35 12.35 12.35 0 12.35 14-May-07 12.37 12.37 12.37 12.37 0 12.37 11-May-07 12.38 12.38 12.38 12.38 0 12.38 10-May-07 12.39 12.39 12.39 12.39 0 12.39 9-May-07 12.38 12.38 12.38 12.38 0 12.38 8-May-07 12.40 12.40 12.40 12.40 0 12.40 7-May-07 12.40 12.40 12.40 12.40 0 12.40 4-May-07 12.39 12.39 12.39 12.39 0 12.39 2-May-07 12.39 12.39 12.39 12.39 0 12.39 1-May-07 12.39 12.39 12.39 12.39 0 12.39 30-Apr-07 12.40 12.40 12.40 12.40 0 12.40 27-Apr-07 12.37 12.37 12.37 12.37 0 12.37 26-Apr-07 12.38 12.38 12.38 12.38 0 12.38 25-Apr-07 12.40 12.40 12.40 12.40 0 12.40 24-Apr-07 12.41 12.41 12.41 12.41 0 12.41 23-Apr-07 12.40 12.40 12.40 12.40 0 12.40 20-Apr-07 12.39 12.39 12.39 12.39 0 12.39 19-Apr-07 12.40 12.40 12.40 12.40 0 12.40 18-Apr-07 12.41 12.41 12.41 12.41 0 12.41 17-Apr-07 12.39 12.39 12.39 12.39 0 12.39 16-Apr-07 12.36 12.36 12.36 12.36 0 12.36 13-Apr-07 12.35 12.35 12.35 12.35 0 12.35 12-Apr-07 12.36 12.36 12.36 12.36 0 12.36 11-Apr-07 12.36 12.36 12.36 12.36 0 12.36 10-Apr-07 12.37 12.37 12.37 12.37 0 12.37 9-Apr-07 12.36 12.36 12.36 12.36 0 12.36 5-Apr-07 12.39 12.39 12.39 12.39 0 12.39 4-Apr-07 12.40 12.40 12.40 12.40 0 12.40 3-Apr-07 12.39 12.39 12.39 12.39 0 12.39 2-Apr-07 12.40 12.40 12.40 12.40 0 12.40 30-Mar-07 12.39 12.39 12.39 12.39 0 12.39 29-Mar-07 12.40 12.40 12.40 12.40 0 12.40 28-Mar-07 12.41 12.41 12.41 12.41 0 12.41 27-Mar-07 12.41 12.41 12.41 12.41 0 12.41 26-Mar-07 12.43 12.43 12.43 12.43 0 12.43 23-Mar-07 12.42 12.42 12.42 12.42 0 12.42 22-Mar-07 12.43 12.43 12.43 12.43 0 12.43 21-Mar-07 12.46 12.46 12.46 12.46 0 12.46 20-Mar-07 12.44 12.44 12.44 12.44 0 12.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions