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

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.710 4.734 4.616 4.665 572,593 -0.01(-0.21%)
Nov 29, 2005 4.705 4.723 4.665 4.675 435,074 -0.01(-0.27%)
Nov 28, 2005 4.651 4.713 4.651 4.688 641,352 +0.00(+0.00%)
Nov 25, 2005 4.641 4.708 4.641 4.688 129,878 +0.03(+0.69%)
Nov 23, 2005 4.608 4.683 4.598 4.656 608,782 +0.04(+0.81%)
Nov 22, 2005 4.623 4.663 4.593 4.618 714,535 -0.02(-0.38%)
Nov 21, 2005 4.713 4.713 4.578 4.636 723,381 -0.09(-1.89%)
Nov 18, 2005 4.738 4.748 4.718 4.725 375,563 -0.01(-0.31%)
Nov 17, 2005 4.750 4.777 4.713 4.740 430,651 -0.00(-0.05%)
Nov 16, 2005 4.750 4.780 4.738 4.743 357,066 -0.01(-0.21%)
Nov 15, 2005 4.748 4.762 4.723 4.753 423,011 +0.02(+0.42%)
Nov 14, 2005 4.780 4.802 4.730 4.733 432,259 -0.05(-0.99%)
Nov 11, 2005 4.790 4.843 4.765 4.780 347,818 -0.01(-0.16%)
Nov 10, 2005 4.775 4.825 4.750 4.787 428,640 +0.02(+0.47%)
Nov 09, 2005 4.733 4.812 4.715 4.765 511,071 +0.02(+0.42%)
Nov 08, 2005 4.807 4.830 4.718 4.745 355,458 -0.04(-0.88%)
Nov 07, 2005 4.787 4.830 4.775 4.787 278,656 -0.02(-0.52%)
Nov 04, 2005 4.762 4.812 4.758 4.812 273,831 +0.03(+0.68%)
Nov 03, 2005 4.770 4.810 4.733 4.780 258,953 +0.02(+0.42%)
Nov 02, 2005 4.723 4.762 4.708 4.760 363,902 +0.04(+0.84%)
Nov 01, 2005 4.765 4.787 4.690 4.720 488,151 -0.06(-1.35%)
Oct 31, 2005 4.762 4.785 4.693 4.785 450,354 +0.05(+1.10%)
Oct 28, 2005 4.755 4.792 4.700 4.733 307,608 -0.02(-0.52%)
Oct 27, 2005 4.785 4.795 4.751 4.758 242,467 -0.01(-0.31%)
Oct 26, 2005 4.845 4.874 4.762 4.772 439,497 -0.07(-1.49%)
Oct 25, 2005 4.825 4.854 4.795 4.845 321,681 +0.01(+0.15%)
Oct 24, 2005 4.840 4.859 4.820 4.837 243,271 +0.00(+0.05%)
Oct 21, 2005 4.837 4.887 4.832 4.835 316,856 -0.02(-0.41%)
Oct 20, 2005 4.899 4.912 4.815 4.854 408,535 -0.06(-1.16%)
Oct 19, 2005 4.899 4.937 4.874 4.912 536,404 +0.02(+0.51%)
Oct 18, 2005 4.862 4.924 4.854 4.887 406,123 +0.00(+0.00%)
Oct 17, 2005 4.820 4.899 4.790 4.887 267,397 +0.09(+1.92%)
Oct 14, 2005 4.854 4.904 4.795 4.795 329,723 -0.08(-1.63%)
Oct 13, 2005 4.790 4.874 4.762 4.874 250,107 +0.11(+2.30%)
Oct 12, 2005 4.827 4.862 4.733 4.765 474,480 -0.06(-1.34%)
Oct 11, 2005 4.842 4.887 4.825 4.830 330,125 +0.00(+0.00%)
Oct 10, 2005 4.864 4.899 4.780 4.830 247,694 -0.03(-0.66%)
Oct 07, 2005 4.775 4.944 4.775 4.862 234,425 +0.07(+1.51%)
Oct 06, 2005 4.899 4.907 4.787 4.790 318,866 -0.10(-2.13%)
Oct 05, 2005 4.949 4.974 4.879 4.894 322,083 -0.06(-1.16%)
Oct 04, 2005 4.934 4.974 4.920 4.951 296,751 +0.00(+0.05%)
Oct 03, 2005 4.864 4.974 4.864 4.949 436,280 +0.08(+1.74%)
Sep 30, 2005 4.830 4.874 4.815 4.864 485,337 +0.06(+1.24%)
Sep 29, 2005 4.810 4.815 4.738 4.805 321,279 +0.01(+0.16%)
Sep 28, 2005 4.772 4.807 4.733 4.797 378,780 +0.03(+0.73%)
Sep 27, 2005 4.805 4.817 4.680 4.762 747,507 -0.06(-1.19%)
Sep 26, 2005 4.857 4.857 4.755 4.820 508,659 -0.02(-0.36%)
Sep 23, 2005 4.837 4.837 4.760 4.837 671,912 +0.03(+0.62%)
Sep 22, 2005 4.879 4.922 4.755 4.807 601,142 -0.09(-1.83%)
Sep 21, 2005 4.969 4.971 4.872 4.897 544,044 -0.09(-1.80%)
Sep 20, 2005 4.984 5.024 4.974 4.986 514,288 +0.01(+0.15%)
Sep 19, 2005 4.981 5.011 4.937 4.979 477,295 -0.01(-0.15%)
Sep 16, 2005 4.932 4.986 4.986 4.986 449,952 +0.04(+0.86%)
Sep 15, 2005 4.961 4.984 4.917 4.944 421,805 -0.00(-0.10%)
Sep 14, 2005 4.999 4.999 4.949 4.949 625,670 -0.04(-0.80%)
Sep 13, 2005 5.011 5.029 4.984 4.989 529,166 -0.03(-0.64%)
Sep 12, 2005 5.001 5.036 5.001 5.021 349,828 +0.01(+0.20%)
Sep 09, 2005 5.001 5.024 4.981 5.011 531,176 +0.00(+0.05%)
Sep 08, 2005 4.989 5.024 4.976 5.009 403,710 +0.01(+0.15%)
Sep 07, 2005 4.991 5.034 4.974 5.001 505,844 +0.02(+0.50%)
Sep 06, 2005 4.991 4.996 4.976 4.976 498,606 +0.01(+0.20%)
Sep 02, 2005 4.986 4.989 4.959 4.966 348,622 -0.00(-0.10%)
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.