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 (%)
Feb 27, 2009 2.923 2.930 2.850 2.873 0 -0.07(-2.37%)
Feb 26, 2009 2.974 3.002 2.930 2.942 701,029 +0.02(+0.76%)
Feb 25, 2009 2.930 2.990 2.863 2.920 518,627 +0.01(+0.22%)
Feb 24, 2009 2.873 2.939 2.724 2.914 979,099 +0.18(+6.60%)
Feb 23, 2009 2.996 2.996 2.730 2.733 1,187,369 -0.21(-7.20%)
Feb 20, 2009 3.037 3.072 2.933 2.945 1,182,500 -0.20(-6.34%)
Feb 19, 2009 3.278 3.322 3.133 3.145 1,094,602 -0.13(-4.06%)
Feb 18, 2009 3.338 3.421 3.272 3.278 946,868 -0.11(-3.18%)
Feb 17, 2009 3.544 3.557 3.360 3.386 1,047,323 -0.17(-4.89%)
Feb 13, 2009 3.592 3.639 3.560 3.560 775,230 -0.07(-1.92%)
Feb 12, 2009 3.639 3.639 3.569 3.630 653,254 -0.02(-0.43%)
Feb 11, 2009 3.639 3.715 3.620 3.645 288,154 -0.01(-0.26%)
Feb 10, 2009 3.766 3.797 3.620 3.655 456,992 -0.16(-4.07%)
Feb 09, 2009 3.835 3.861 3.763 3.810 967,530 -0.03(-0.66%)
Feb 06, 2009 3.690 3.870 3.690 3.835 672,274 +0.15(+4.04%)
Feb 05, 2009 3.671 3.699 3.595 3.687 374,455 +0.02(+0.52%)
Feb 04, 2009 3.664 3.721 3.557 3.668 495,120 +0.02(+0.52%)
Feb 03, 2009 3.639 3.658 3.607 3.649 488,922 +0.06(+1.59%)
Feb 02, 2009 3.541 3.604 3.516 3.592 418,851 +0.05(+1.43%)
Jan 30, 2009 3.607 3.623 3.519 3.541 0 -0.05(-1.50%)
Jan 29, 2009 3.712 3.712 3.585 3.595 369,150 -0.10(-2.74%)
Jan 28, 2009 3.782 3.782 3.620 3.696 415,065 +0.14(+3.83%)
Jan 27, 2009 3.696 3.696 3.525 3.560 363,470 +0.03(+0.72%)
Jan 26, 2009 3.503 3.566 3.490 3.535 441,129 +0.04(+1.09%)
Jan 23, 2009 3.383 3.512 3.367 3.497 657,432 +0.07(+1.94%)
Jan 22, 2009 3.373 3.449 3.354 3.430 524,096 -0.02(-0.55%)
Jan 21, 2009 3.383 3.449 3.329 3.449 632,795 +0.06(+1.68%)
Jan 20, 2009 3.528 3.528 3.392 3.392 542,298 -0.14(-4.03%)
Jan 16, 2009 3.535 3.535 3.436 3.535 345,448 +0.10(+2.95%)
Jan 15, 2009 3.360 3.436 3.310 3.433 406,960 -0.00(-0.09%)
Jan 14, 2009 3.408 3.455 3.389 3.436 327,391 -0.09(-2.43%)
Jan 13, 2009 3.503 3.541 3.449 3.522 433,921 -0.00(-0.09%)
Jan 12, 2009 3.607 3.607 3.506 3.525 311,882 -0.06(-1.59%)
Jan 09, 2009 3.490 3.642 3.490 3.582 297,093 -0.05(-1.31%)
Jan 08, 2009 3.611 3.639 3.522 3.630 459,297 +0.01(+0.26%)
Jan 07, 2009 3.683 3.683 3.592 3.620 526,397 -0.08(-2.22%)
Jan 06, 2009 3.702 3.728 3.674 3.702 520,622 +0.09(+2.36%)
Jan 05, 2009 3.649 3.652 3.557 3.617 443,368 +0.01(+0.18%)
Jan 02, 2009 3.389 3.611 3.389 3.611 0 +0.23(+6.84%)
Jan 01, 2009 3.421 3.436 3.351 3.379 0 +0.00(+0.00%)
Dec 31, 2008 3.421 3.436 3.351 3.379 681,737 +0.01(+0.19%)
Dec 30, 2008 3.265 3.373 3.265 3.373 574,077 +0.08(+2.40%)
Dec 29, 2008 3.281 3.332 3.256 3.294 444,643 -0.01(-0.38%)
Dec 26, 2008 3.291 3.383 3.265 3.307 372,216 -0.01(-0.19%)
Dec 24, 2008 3.303 3.329 3.284 3.313 181,173 +0.06(+1.85%)
Dec 23, 2008 3.215 3.326 3.177 3.253 858,417 +0.03(+1.08%)
Dec 22, 2008 3.148 3.250 3.148 3.218 671,160 -0.05(-1.45%)
Dec 19, 2008 3.202 3.294 3.202 3.265 533,975 +0.05(+1.68%)
Dec 18, 2008 3.186 3.262 3.186 3.212 666,730 +0.01(+0.30%)
Dec 17, 2008 3.139 3.357 3.139 3.202 540,129 -0.02(-0.69%)
Dec 16, 2008 3.088 3.307 3.088 3.224 430,580 +0.13(+4.20%)
Dec 15, 2008 3.167 3.307 3.056 3.094 555,107 -0.07(-2.20%)
Dec 12, 2008 3.009 3.212 3.006 3.164 507,402 +0.02(+0.50%)
Dec 11, 2008 3.142 3.259 3.136 3.148 427,388 -0.07(-2.07%)
Dec 10, 2008 3.246 3.303 3.132 3.215 481,872 -0.04(-1.26%)
Dec 09, 2008 3.202 3.288 3.193 3.256 413,830 -0.04(-1.25%)
Dec 08, 2008 3.231 3.354 3.231 3.297 402,593 +0.08(+2.56%)
Dec 05, 2008 3.044 3.231 3.000 3.215 392,894 +0.13(+4.21%)
Dec 04, 2008 3.072 3.183 3.047 3.085 489,235 -0.07(-2.21%)
Dec 03, 2008 3.069 3.189 3.047 3.155 412,125 -0.01(-0.30%)
Dec 02, 2008 3.041 3.212 3.028 3.164 324,998 +0.12(+3.85%)
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.