Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 1:12AM ET - U.S. Markets open in 8 hours and 18 minutes. Dow  0.02% Nasdaq  0.33%

AXA ENTERPRISE GOVERNMENT SECUR (ENGVX)

On Jun 22: 12.08   0.01 (0.08%)

MORE ON ENGVX

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 12.08 12.08 12.08 12.08 0 12.08 21-Jun-07 12.07 12.07 12.07 12.07 0 12.07 20-Jun-07 12.10 12.10 12.10 12.10 0 12.10 19-Jun-07 12.18 12.18 12.18 12.18 0 12.18 18-Jun-07 12.14 12.14 12.14 12.14 0 12.14 15-Jun-07 12.12 12.12 12.12 12.12 0 12.12 14-Jun-07 12.08 12.08 12.08 12.08 0 12.08 13-Jun-07 12.08 12.08 12.08 12.08 0 12.08 12-Jun-07 12.05 12.05 12.05 12.05 0 12.05 11-Jun-07 12.13 12.13 12.13 12.13 0 12.13 8-Jun-07 12.13 12.13 12.13 12.13 0 12.13 7-Jun-07 12.14 12.14 12.14 12.14 0 12.14 6-Jun-07 12.22 12.22 12.22 12.22 0 12.22 5-Jun-07 12.22 12.22 12.22 12.22 0 12.22 4-Jun-07 12.25 12.25 12.25 12.25 0 12.25 1-Jun-07 12.25 12.25 12.25 12.25 0 12.25 31-May-07 12.28 12.28 12.28 12.28 0 12.28 30-May-07 12.29 12.29 12.29 12.29 0 12.29 29-May-07 12.28 12.28 12.28 12.28 0 12.28 25-May-07 12.29 12.29 12.29 12.29 0 12.29 24-May-07 12.30 12.30 12.30 12.30 0 12.30 23-May-07 12.30 12.30 12.30 12.30 0 12.30 22-May-07 12.32 12.32 12.32 12.32 0 12.32 21-May-07 12.34 12.34 12.34 12.34 0 12.34 18-May-07 12.33 12.33 12.33 12.33 0 12.33 17-May-07 12.36 12.36 12.36 12.36 0 12.36 16-May-07 12.38 12.38 12.38 12.38 0 12.38 15-May-07 12.37 12.37 12.37 12.37 0 12.37 14-May-07 12.39 12.39 12.39 12.39 0 12.39 11-May-07 12.40 12.40 12.40 12.40 0 12.40 10-May-07 12.41 12.41 12.41 12.41 0 12.41 9-May-07 12.40 12.40 12.40 12.40 0 12.40 8-May-07 12.42 12.42 12.42 12.42 0 12.42 7-May-07 12.42 12.42 12.42 12.42 0 12.42 4-May-07 12.41 12.41 12.41 12.41 0 12.41 2-May-07 12.41 12.41 12.41 12.41 0 12.41 1-May-07 12.41 12.41 12.41 12.41 0 12.41 30-Apr-07 12.42 12.42 12.42 12.42 0 12.42 27-Apr-07 12.39 12.39 12.39 12.39 0 12.39 26-Apr-07 12.40 12.40 12.40 12.40 0 12.40 25-Apr-07 12.42 12.42 12.42 12.42 0 12.42 24-Apr-07 12.43 12.43 12.43 12.43 0 12.43 23-Apr-07 12.42 12.42 12.42 12.42 0 12.42 20-Apr-07 12.41 12.41 12.41 12.41 0 12.41 19-Apr-07 12.42 12.42 12.42 12.42 0 12.42 18-Apr-07 12.43 12.43 12.43 12.43 0 12.43 17-Apr-07 12.41 12.41 12.41 12.41 0 12.41 16-Apr-07 12.38 12.38 12.38 12.38 0 12.38 13-Apr-07 12.37 12.37 12.37 12.37 0 12.37 12-Apr-07 12.38 12.38 12.38 12.38 0 12.38 11-Apr-07 12.39 12.39 12.39 12.39 0 12.39 10-Apr-07 12.39 12.39 12.39 12.39 0 12.39 9-Apr-07 12.38 12.38 12.38 12.38 0 12.38 5-Apr-07 12.41 12.41 12.41 12.41 0 12.41 4-Apr-07 12.42 12.42 12.42 12.42 0 12.42 3-Apr-07 12.41 12.41 12.41 12.41 0 12.41 2-Apr-07 12.42 12.42 12.42 12.42 0 12.42 30-Mar-07 12.41 12.41 12.41 12.41 0 12.41 29-Mar-07 12.42 12.42 12.42 12.42 0 12.42 28-Mar-07 12.43 12.43 12.43 12.43 0 12.43 27-Mar-07 12.43 12.43 12.43 12.43 0 12.43 26-Mar-07 12.45 12.45 12.45 12.45 0 12.45 23-Mar-07 12.44 12.44 12.44 12.44 0 12.44 22-Mar-07 12.45 12.45 12.45 12.45 0 12.45 21-Mar-07 12.48 12.48 12.48 12.48 0 12.48 20-Mar-07 12.46 12.46 12.46 12.46 0 12.46 * 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