Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 3:52AM ET - U.S. Markets open in 5 hours and 38 minutes. Dow  0.02% Nasdaq  0.00%

AXA ENTERPRISE GOVERNMENT SECUR (ENTBX)

On Jun 22: 12.06   0.01 (0.08%)

MORE ON ENTBX

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 12.15 12.15 12.15 12.15 0 12.15 18-Jun-07 12.11 12.11 12.11 12.11 0 12.11 15-Jun-07 12.10 12.10 12.10 12.10 0 12.10 14-Jun-07 12.05 12.05 12.05 12.05 0 12.05 13-Jun-07 12.05 12.05 12.05 12.05 0 12.05 12-Jun-07 12.02 12.02 12.02 12.02 0 12.02 11-Jun-07 12.10 12.10 12.10 12.10 0 12.10 8-Jun-07 12.10 12.10 12.10 12.10 0 12.10 7-Jun-07 12.11 12.11 12.11 12.11 0 12.11 6-Jun-07 12.19 12.19 12.19 12.19 0 12.19 5-Jun-07 12.20 12.20 12.20 12.20 0 12.20 4-Jun-07 12.22 12.22 12.22 12.22 0 12.22 1-Jun-07 12.22 12.22 12.22 12.22 0 12.22 31-May-07 12.25 12.25 12.25 12.25 0 12.25 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 12.29 12.29 12.29 12.29 0 12.29 21-May-07 12.31 12.31 12.31 12.31 0 12.31 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 12.35 12.35 12.35 12.35 0 12.35 15-May-07 12.35 12.35 12.35 12.35 0 12.35 14-May-07 12.36 12.36 12.36 12.36 0 12.36 11-May-07 12.37 12.37 12.37 12.37 0 12.37 10-May-07 12.38 12.38 12.38 12.38 0 12.38 9-May-07 12.37 12.37 12.37 12.37 0 12.37 8-May-07 12.39 12.39 12.39 12.39 0 12.39 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 12.39 12.39 12.39 12.39 0 12.39 27-Apr-07 12.36 12.36 12.36 12.36 0 12.36 26-Apr-07 12.37 12.37 12.37 12.37 0 12.37 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 12.39 12.39 12.39 12.39 0 12.39 18-Apr-07 12.40 12.40 12.40 12.40 0 12.40 17-Apr-07 12.38 12.38 12.38 12.38 0 12.38 16-Apr-07 12.36 12.36 12.36 12.36 0 12.36 13-Apr-07 12.34 12.34 12.34 12.34 0 12.34 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 12.35 12.35 12.35 12.35 0 12.35 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 12.39 12.39 12.39 12.39 0 12.39 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 12.40 12.40 12.40 12.40 0 12.40 27-Mar-07 12.41 12.41 12.41 12.41 0 12.41 26-Mar-07 12.42 12.42 12.42 12.42 0 12.42 23-Mar-07 12.41 12.41 12.41 12.41 0 12.41 22-Mar-07 12.43 12.43 12.43 12.43 0 12.43 21-Mar-07 12.45 12.45 12.45 12.45 0 12.45 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