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 2.929 2.850 2.872 0 -0.07(-2.37%)
Feb 26, 2009 2.973 3.002 2.929 2.942 701,166 +0.02(+0.76%)
Feb 25, 2009 2.929 2.989 2.863 2.920 518,729 +0.01(+0.22%)
Feb 24, 2009 2.872 2.939 2.723 2.913 979,291 +0.18(+6.60%)
Feb 23, 2009 2.996 2.996 2.730 2.733 1,187,602 -0.21(-7.20%)
Feb 20, 2009 3.037 3.072 2.932 2.945 1,182,732 -0.20(-6.34%)
Feb 19, 2009 3.277 3.322 3.132 3.144 1,094,817 -0.13(-4.06%)
Feb 18, 2009 3.338 3.420 3.271 3.277 947,054 -0.11(-3.18%)
Feb 17, 2009 3.543 3.556 3.360 3.385 1,047,529 -0.17(-4.89%)
Feb 13, 2009 3.591 3.638 3.559 3.559 775,382 -0.07(-1.92%)
Feb 12, 2009 3.638 3.638 3.569 3.629 653,382 -0.02(-0.43%)
Feb 11, 2009 3.638 3.714 3.619 3.645 288,211 -0.01(-0.26%)
Feb 10, 2009 3.765 3.797 3.619 3.654 457,081 -0.16(-4.07%)
Feb 09, 2009 3.835 3.860 3.762 3.809 967,720 -0.03(-0.66%)
Feb 06, 2009 3.689 3.870 3.689 3.835 672,406 +0.15(+4.04%)
Feb 05, 2009 3.670 3.699 3.594 3.686 374,528 +0.02(+0.52%)
Feb 04, 2009 3.664 3.721 3.556 3.667 495,217 +0.02(+0.52%)
Feb 03, 2009 3.638 3.657 3.607 3.648 489,018 +0.06(+1.59%)
Feb 02, 2009 3.540 3.604 3.515 3.591 418,933 +0.05(+1.43%)
Jan 30, 2009 3.607 3.623 3.518 3.540 0 -0.05(-1.50%)
Jan 29, 2009 3.711 3.711 3.585 3.594 369,223 -0.10(-2.74%)
Jan 28, 2009 3.781 3.781 3.619 3.695 415,146 +0.14(+3.83%)
Jan 27, 2009 3.695 3.695 3.524 3.559 363,542 +0.03(+0.72%)
Jan 26, 2009 3.502 3.566 3.490 3.534 441,216 +0.04(+1.09%)
Jan 23, 2009 3.382 3.512 3.366 3.496 657,560 +0.07(+1.94%)
Jan 22, 2009 3.372 3.448 3.353 3.429 524,198 -0.02(-0.55%)
Jan 21, 2009 3.382 3.448 3.328 3.448 632,919 +0.06(+1.68%)
Jan 20, 2009 3.528 3.528 3.391 3.391 542,404 -0.14(-4.03%)
Jan 16, 2009 3.534 3.534 3.436 3.534 345,516 +0.10(+2.95%)
Jan 15, 2009 3.360 3.436 3.309 3.433 407,040 -0.00(-0.09%)
Jan 14, 2009 3.407 3.455 3.388 3.436 327,455 -0.09(-2.43%)
Jan 13, 2009 3.502 3.540 3.448 3.521 434,006 -0.00(-0.09%)
Jan 12, 2009 3.607 3.607 3.505 3.524 311,943 -0.06(-1.59%)
Jan 09, 2009 3.490 3.642 3.490 3.581 297,151 -0.05(-1.31%)
Jan 08, 2009 3.610 3.638 3.521 3.629 459,387 +0.01(+0.26%)
Jan 07, 2009 3.683 3.683 3.591 3.619 526,500 -0.08(-2.22%)
Jan 06, 2009 3.702 3.727 3.673 3.702 520,725 +0.09(+2.36%)
Jan 05, 2009 3.648 3.651 3.556 3.616 443,455 +0.01(+0.18%)
Jan 02, 2009 3.388 3.610 3.388 3.610 0 +0.23(+6.84%)
Jan 01, 2009 3.420 3.436 3.350 3.379 0 +0.00(+0.00%)
Dec 31, 2008 3.420 3.436 3.350 3.379 681,871 +0.01(+0.19%)
Dec 30, 2008 3.265 3.372 3.265 3.372 574,189 +0.08(+2.40%)
Dec 29, 2008 3.281 3.331 3.255 3.293 444,731 -0.01(-0.38%)
Dec 26, 2008 3.290 3.382 3.265 3.306 372,289 -0.01(-0.19%)
Dec 24, 2008 3.303 3.328 3.284 3.312 181,208 +0.06(+1.85%)
Dec 23, 2008 3.214 3.325 3.176 3.252 858,586 +0.03(+1.08%)
Dec 22, 2008 3.148 3.249 3.148 3.217 671,291 -0.05(-1.45%)
Dec 19, 2008 3.201 3.293 3.201 3.265 534,080 +0.05(+1.68%)
Dec 18, 2008 3.186 3.262 3.186 3.211 666,861 +0.01(+0.30%)
Dec 17, 2008 3.138 3.357 3.138 3.201 540,235 -0.02(-0.69%)
Dec 16, 2008 3.087 3.306 3.087 3.224 430,665 +0.13(+4.20%)
Dec 15, 2008 3.167 3.306 3.056 3.094 555,216 -0.07(-2.20%)
Dec 12, 2008 3.008 3.211 3.005 3.163 507,502 +0.02(+0.50%)
Dec 11, 2008 3.141 3.258 3.135 3.148 427,472 -0.07(-2.07%)
Dec 10, 2008 3.246 3.303 3.132 3.214 481,966 -0.04(-1.26%)
Dec 09, 2008 3.201 3.287 3.192 3.255 413,912 -0.04(-1.25%)
Dec 08, 2008 3.230 3.353 3.230 3.296 402,672 +0.08(+2.56%)
Dec 05, 2008 3.043 3.230 2.999 3.214 392,971 +0.13(+4.21%)
Dec 04, 2008 3.072 3.182 3.046 3.084 489,331 -0.07(-2.21%)
Dec 03, 2008 3.068 3.189 3.046 3.154 412,206 -0.01(-0.30%)
Dec 02, 2008 3.040 3.211 3.027 3.163 325,061 +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.