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

20.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.512 4.512 4.338 4.424 457,953 -0.01(-0.21%)
Sep 29, 2008 4.474 4.487 4.307 4.433 581,497 -0.06(-1.41%)
Sep 26, 2008 4.313 4.522 4.313 4.497 0 +0.01(+0.18%)
Sep 25, 2008 4.345 4.500 4.345 4.489 710,185 +0.16(+3.73%)
Sep 24, 2008 4.256 4.430 4.155 4.327 1,653,232 +0.25(+6.26%)
Sep 23, 2008 4.155 4.212 4.063 4.072 549,052 -0.16(-3.74%)
Sep 22, 2008 4.452 4.465 4.227 4.231 562,966 -0.22(-4.91%)
Sep 19, 2008 4.389 4.544 4.294 4.449 0 +0.31(+7.56%)
Sep 18, 2008 3.961 4.218 3.787 4.136 1,249,044 +0.02(+0.55%)
Sep 17, 2008 4.307 4.348 4.101 4.113 1,280,248 -0.20(-4.70%)
Sep 16, 2008 4.465 4.490 4.060 4.316 1,224,219 -0.31(-6.64%)
Sep 15, 2008 4.674 4.699 4.522 4.623 434,852 -0.17(-3.63%)
Sep 12, 2008 4.740 4.820 4.740 4.797 225,717 +0.01(+0.20%)
Sep 11, 2008 4.750 4.873 4.709 4.788 480,492 -0.02(-0.40%)
Sep 10, 2008 4.892 4.911 4.794 4.807 526,731 -0.09(-1.94%)
Sep 09, 2008 5.022 5.054 4.902 4.902 422,542 -0.16(-3.17%)
Sep 08, 2008 5.089 5.120 5.029 5.062 182,415 +0.06(+1.24%)
Sep 05, 2008 4.972 5.016 4.924 5.000 0 +0.00(+0.00%)
Sep 04, 2008 5.108 5.110 4.994 5.000 356,060 -0.15(-2.89%)
Sep 03, 2008 5.143 5.158 5.104 5.149 274,540 -0.01(-0.14%)
Sep 02, 2008 5.120 5.203 5.120 5.156 477,703 +0.05(+0.90%)
Aug 29, 2008 5.130 5.152 5.104 5.110 223,535 -0.04(-0.69%)
Aug 28, 2008 5.082 5.146 5.079 5.146 360,482 +0.08(+1.50%)
Aug 27, 2008 5.101 5.118 5.067 5.070 343,191 -0.04(-0.81%)
Aug 26, 2008 5.117 5.146 5.095 5.111 260,749 +0.00(+0.04%)
Aug 25, 2008 5.162 5.174 5.095 5.109 265,552 -0.09(-1.81%)
Aug 22, 2008 5.177 5.212 5.162 5.203 247,113 +0.04(+0.74%)
Aug 21, 2008 5.193 5.193 5.162 5.165 185,418 -0.03(-0.67%)
Aug 20, 2008 5.149 5.203 5.120 5.199 345,652 -0.04(-0.73%)
Aug 19, 2008 5.700 5.700 5.199 5.237 366,741 -0.01(-0.24%)
Aug 18, 2008 5.276 5.317 5.237 5.250 542,909 +0.00(+0.04%)
Aug 15, 2008 5.247 5.272 5.231 5.248 0 -0.01(-0.16%)
Aug 14, 2008 5.139 5.276 5.130 5.256 513,947 +0.10(+1.97%)
Aug 13, 2008 5.184 5.190 5.127 5.155 205,743 -0.01(-0.25%)
Aug 12, 2008 5.187 5.228 5.168 5.168 233,543 -0.04(-0.79%)
Aug 11, 2008 5.187 5.244 5.162 5.209 216,966 +0.03(+0.49%)
Aug 08, 2008 5.060 5.190 5.060 5.184 280,783 +0.12(+2.44%)
Aug 07, 2008 5.092 5.130 5.060 5.060 288,849 -0.09(-1.66%)
Aug 06, 2008 5.177 5.190 5.130 5.146 216,512 -0.03(-0.61%)
Aug 05, 2008 5.098 5.177 5.098 5.177 311,861 +0.09(+1.68%)
Aug 04, 2008 5.127 5.127 5.076 5.092 319,273 -0.04(-0.80%)
Aug 01, 2008 5.085 5.139 5.054 5.133 308,109 +0.05(+1.00%)
Jul 31, 2008 5.133 5.162 5.082 5.082 373,758 -0.07(-1.29%)
Jul 30, 2008 5.035 5.149 5.035 5.149 301,894 +0.12(+2.39%)
Jul 29, 2008 5.029 5.035 4.930 5.029 299,523 +0.10(+2.06%)
Jul 28, 2008 5.035 5.048 4.918 4.927 354,200 -0.11(-2.14%)
Jul 25, 2008 5.098 5.098 5.019 5.035 319,156 -0.03(-0.62%)
Jul 24, 2008 5.123 5.146 5.060 5.066 237,541 -0.06(-1.11%)
Jul 23, 2008 5.130 5.162 5.104 5.123 347,723 +0.06(+1.12%)
Jul 22, 2008 5.019 5.076 4.984 5.067 317,015 +0.00(+0.00%)
Jul 21, 2008 5.070 5.073 5.029 5.067 546,990 +0.06(+1.20%)
Jul 18, 2008 4.978 5.022 4.940 5.006 366,036 +0.04(+0.83%)
Jul 17, 2008 4.877 4.975 4.845 4.965 454,621 +0.10(+2.02%)
Jul 16, 2008 4.617 4.877 4.611 4.867 495,438 +0.23(+5.06%)
Jul 15, 2008 4.709 4.718 4.468 4.633 1,280,368 -0.14(-2.98%)
Jul 14, 2008 4.972 4.981 4.772 4.775 589,022 -0.16(-3.21%)
Jul 11, 2008 5.003 5.003 4.908 4.934 278,418 -0.07(-1.39%)
Jul 10, 2008 4.997 5.019 4.956 5.003 375,529 -0.01(-0.11%)
Jul 09, 2008 5.082 5.098 5.000 5.008 291,198 -0.05(-1.02%)
Jul 08, 2008 5.019 5.063 4.984 5.060 538,788 +0.04(+0.76%)
Jul 07, 2008 5.225 5.272 4.940 5.022 579,950 -0.21(-4.00%)
Jul 04, 2008 5.304 5.312 5.231 5.231 172,672 +0.00(+0.00%)
Jul 03, 2008 5.304 5.312 5.231 5.231 172,672 -0.08(-1.43%)
Jul 02, 2008 5.342 5.406 5.307 5.307 212,981 -0.07(-1.24%)
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.