Eaton Vance Enhanced Equity Income Fund II (NY: EOS )

21.78 +0.42 (+1.97%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.074 4.074 4.027 4.062 351,407 -0.01(-0.19%)
May 30, 2012 4.059 4.074 4.043 4.070 454,149 -0.01(-0.19%)
May 29, 2012 4.059 4.094 4.059 4.078 253,622 +0.02(+0.58%)
May 25, 2012 4.051 4.055 4.031 4.055 370,829 +0.00(+0.00%)
May 24, 2012 4.043 4.062 4.027 4.055 381,852 +0.02(+0.58%)
May 23, 2012 3.996 4.043 3.988 4.031 490,891 +0.00(+0.10%)
May 22, 2012 4.027 4.065 4.012 4.027 401,760 +0.01(+0.18%)
May 21, 2012 3.985 4.024 3.978 4.020 369,432 +0.03(+0.78%)
May 18, 2012 4.028 4.028 3.974 3.989 722,256 -0.04(-0.96%)
May 17, 2012 4.090 4.090 4.017 4.028 668,771 -0.06(-1.42%)
May 16, 2012 4.113 4.125 4.071 4.086 317,420 -0.01(-0.19%)
May 15, 2012 4.102 4.113 4.075 4.094 414,812 -0.01(-0.19%)
May 14, 2012 4.117 4.121 4.094 4.102 362,207 -0.05(-1.12%)
May 11, 2012 4.133 4.171 4.129 4.148 479,159 -0.02(-0.37%)
May 10, 2012 4.171 4.183 4.156 4.164 578,720 +0.01(+0.19%)
May 09, 2012 4.144 4.160 4.113 4.156 285,840 -0.01(-0.19%)
May 08, 2012 4.152 4.171 4.129 4.164 372,313 -0.01(-0.28%)
May 07, 2012 4.156 4.183 4.156 4.175 270,825 -0.01(-0.19%)
May 04, 2012 4.218 4.218 4.168 4.183 440,870 -0.05(-1.19%)
May 03, 2012 4.253 4.253 4.222 4.233 348,134 -0.01(-0.27%)
May 02, 2012 4.226 4.253 4.214 4.245 337,375 +0.00(+0.00%)
May 01, 2012 4.226 4.264 4.218 4.245 342,095 +0.02(+0.46%)
Apr 30, 2012 4.237 4.241 4.214 4.226 523,260 -0.01(-0.27%)
Apr 27, 2012 4.237 4.241 4.226 4.237 205,870 +0.00(+0.00%)
Apr 26, 2012 4.226 4.237 4.218 4.237 353,411 +0.03(+0.64%)
Apr 25, 2012 4.202 4.226 4.202 4.210 483,949 +0.03(+0.65%)
Apr 24, 2012 4.160 4.191 4.160 4.183 471,508 +0.02(+0.47%)
Apr 23, 2012 4.148 4.164 4.125 4.164 352,188 -0.02(-0.37%)
Apr 20, 2012 4.187 4.199 4.179 4.179 271,547 +0.00(+0.09%)
Apr 19, 2012 4.199 4.206 4.160 4.175 326,335 -0.02(-0.48%)
Apr 18, 2012 4.176 4.199 4.169 4.195 365,998 +0.01(+0.18%)
Apr 17, 2012 4.138 4.192 4.134 4.188 507,736 +0.07(+1.78%)
Apr 16, 2012 4.130 4.133 4.111 4.115 354,587 +0.00(+0.09%)
Apr 13, 2012 4.138 4.145 4.111 4.111 281,510 -0.04(-0.93%)
Apr 12, 2012 4.119 4.153 4.119 4.149 565,941 +0.03(+0.84%)
Apr 11, 2012 4.122 4.138 4.115 4.115 431,830 +0.01(+0.28%)
Apr 10, 2012 4.161 4.169 4.088 4.103 671,520 -0.06(-1.39%)
Apr 09, 2012 4.142 4.161 4.126 4.161 481,700 -0.02(-0.46%)
Apr 05, 2012 4.165 4.180 4.165 4.180 552,304 +0.01(+0.18%)
Apr 04, 2012 4.157 4.188 4.157 4.172 725,744 -0.03(-0.73%)
Apr 03, 2012 4.192 4.207 4.184 4.203 461,768 +0.00(+0.00%)
Apr 02, 2012 4.176 4.211 4.172 4.203 488,220 +0.02(+0.46%)
Mar 30, 2012 4.211 4.211 4.180 4.184 656,599 +0.00(+0.09%)
Mar 29, 2012 4.172 4.192 4.153 4.180 569,147 -0.02(-0.37%)
Mar 28, 2012 4.211 4.211 4.176 4.195 406,494 -0.01(-0.27%)
Mar 27, 2012 4.203 4.226 4.199 4.207 780,137 +0.00(+0.00%)
Mar 26, 2012 4.207 4.211 4.192 4.207 899,210 +0.02(+0.46%)
Mar 23, 2012 4.195 4.199 4.180 4.188 551,641 -0.01(-0.27%)
Mar 22, 2012 4.272 4.280 4.180 4.199 746,727 -0.03(-0.64%)
Mar 21, 2012 4.234 4.253 4.222 4.226 721,214 -0.02(-0.38%)
Mar 20, 2012 4.242 4.258 4.223 4.242 251,051 -0.02(-0.36%)
Mar 19, 2012 4.258 4.281 4.250 4.258 465,213 -0.02(-0.36%)
Mar 16, 2012 4.261 4.281 4.246 4.273 382,437 +0.01(+0.27%)
Mar 15, 2012 4.227 4.261 4.208 4.261 586,628 +0.05(+1.09%)
Mar 14, 2012 4.246 4.246 4.204 4.216 545,958 -0.05(-1.07%)
Mar 13, 2012 4.208 4.261 4.200 4.261 493,852 +0.06(+1.55%)
Mar 12, 2012 4.212 4.216 4.193 4.197 615,033 -0.03(-0.63%)
Mar 09, 2012 4.208 4.239 4.200 4.223 379,433 +0.00(+0.09%)
Mar 08, 2012 4.185 4.221 4.174 4.220 359,593 +0.05(+1.19%)
Mar 07, 2012 4.136 4.178 4.128 4.170 450,569 +0.03(+0.83%)
Mar 06, 2012 4.139 4.158 4.120 4.136 789,964 -0.07(-1.63%)
Mar 05, 2012 4.220 4.227 4.200 4.204 590,339 -0.03(-0.72%)
Mar 02, 2012 4.284 4.284 4.227 4.235 616,071 -0.05(-1.25%)
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.