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

21.81 +0.45 (+2.11%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.19 10.39 9.931 9.967 425,864 -0.07(-0.72%)
Mar 30, 2020 9.953 10.13 9.845 10.04 255,545 +0.07(+0.72%)
Mar 27, 2020 10.01 10.20 9.716 9.967 470,482 -0.23(-2.26%)
Mar 26, 2020 9.816 10.26 9.651 10.20 403,404 +0.55(+5.74%)
Mar 25, 2020 9.134 10.05 9.058 9.644 668,425 +0.63(+6.93%)
Mar 24, 2020 8.408 9.141 8.408 9.019 439,662 +0.97(+12.05%)
Mar 23, 2020 8.552 8.659 7.668 8.049 1,162,835 -0.55(-6.36%)
Mar 20, 2020 8.788 9.109 8.474 8.595 523,484 -0.11(-1.31%)
Mar 19, 2020 7.769 8.831 7.697 8.709 965,509 +0.82(+10.39%)
Mar 18, 2020 8.481 8.838 7.603 7.890 964,612 -1.13(-12.56%)
Mar 17, 2020 8.824 9.187 8.553 9.023 532,396 +0.21(+2.34%)
Mar 16, 2020 8.553 9.337 8.553 8.816 492,324 -1.00(-10.17%)
Mar 13, 2020 9.322 9.818 9.123 9.814 704,058 +0.71(+7.75%)
Mar 12, 2020 9.586 9.693 9.109 9.109 917,371 -1.33(-12.71%)
Mar 11, 2020 11.03 11.06 10.36 10.43 421,328 -0.78(-6.93%)
Mar 10, 2020 11.20 11.28 10.83 11.21 234,434 +0.30(+2.74%)
Mar 09, 2020 11.14 11.14 10.55 10.91 475,032 -0.76(-6.53%)
Mar 06, 2020 11.51 11.69 11.44 11.67 299,554 -0.13(-1.09%)
Mar 05, 2020 11.85 12.00 11.77 11.80 203,218 -0.27(-2.24%)
Mar 04, 2020 12.04 12.09 11.95 12.07 479,402 +0.20(+1.68%)
Mar 03, 2020 11.97 12.19 11.76 11.87 485,002 -0.02(-0.18%)
Mar 02, 2020 11.27 11.92 11.19 11.90 463,132 +0.66(+5.90%)
Feb 28, 2020 11.37 11.40 10.95 11.23 682,592 -0.33(-2.84%)
Feb 27, 2020 12.00 12.02 11.55 11.56 605,761 -0.67(-5.48%)
Feb 26, 2020 12.24 12.47 12.18 12.23 390,164 +0.00(+0.00%)
Feb 25, 2020 12.92 12.94 12.22 12.23 354,751 -0.68(-5.30%)
Feb 24, 2020 13.11 13.11 12.82 12.91 310,697 -0.41(-3.10%)
Feb 21, 2020 13.35 13.38 13.29 13.33 135,957 -0.07(-0.53%)
Feb 20, 2020 13.39 13.47 13.34 13.40 127,025 -0.00(-0.01%)
Feb 19, 2020 13.43 13.45 13.39 13.40 189,685 +0.03(+0.21%)
Feb 18, 2020 13.25 13.37 13.25 13.37 142,976 +0.05(+0.37%)
Feb 14, 2020 13.34 13.36 13.26 13.32 111,708 -0.02(-0.16%)
Feb 13, 2020 13.29 13.41 13.29 13.34 123,272 +0.01(+0.05%)
Feb 12, 2020 13.31 13.36 13.28 13.34 154,010 +0.06(+0.48%)
Feb 11, 2020 13.31 13.33 13.24 13.27 131,682 +0.03(+0.21%)
Feb 10, 2020 13.23 13.27 13.20 13.24 152,061 +0.00(+0.00%)
Feb 07, 2020 13.15 13.25 13.15 13.24 132,723 +0.07(+0.54%)
Feb 06, 2020 13.17 13.21 13.12 13.17 144,814 +0.01(+0.11%)
Feb 05, 2020 13.07 13.17 13.03 13.16 142,063 +0.18(+1.37%)
Feb 04, 2020 12.98 13.08 12.98 12.98 169,921 +0.09(+0.66%)
Feb 03, 2020 12.97 12.99 12.87 12.90 129,227 -0.05(-0.38%)
Jan 31, 2020 12.92 12.99 12.90 12.95 296,336 +0.05(+0.39%)
Jan 30, 2020 12.85 12.94 12.85 12.90 88,868 -0.03(-0.22%)
Jan 29, 2020 12.87 12.98 12.84 12.92 90,831 +0.11(+0.89%)
Jan 28, 2020 12.81 12.88 12.77 12.81 102,421 +0.07(+0.56%)
Jan 27, 2020 12.85 12.90 12.73 12.74 180,037 -0.31(-2.39%)
Jan 24, 2020 13.16 13.19 13.02 13.05 105,502 -0.09(-0.70%)
Jan 23, 2020 13.10 13.14 13.06 13.14 88,281 +0.05(+0.38%)
Jan 22, 2020 13.11 13.17 13.08 13.10 121,066 +0.05(+0.38%)
Jan 21, 2020 13.05 13.08 13.02 13.05 150,666 -0.02(-0.16%)
Jan 17, 2020 13.05 13.09 13.03 13.07 103,950 +0.06(+0.49%)
Jan 16, 2020 12.98 13.05 12.94 13.00 118,926 +0.08(+0.60%)
Jan 15, 2020 12.90 12.97 12.78 12.92 122,245 +0.04(+0.33%)
Jan 14, 2020 12.83 12.95 12.80 12.88 150,085 +0.05(+0.39%)
Jan 13, 2020 12.80 12.88 12.77 12.83 169,449 +0.07(+0.56%)
Jan 10, 2020 12.86 12.89 12.75 12.76 169,677 -0.04(-0.33%)
Jan 09, 2020 12.82 12.87 12.73 12.80 159,807 +0.02(+0.17%)
Jan 08, 2020 12.68 12.83 12.68 12.78 126,575 +0.15(+1.18%)
Jan 07, 2020 12.56 12.67 12.53 12.63 180,103 +0.09(+0.74%)
Jan 06, 2020 12.41 12.56 12.41 12.54 181,978 +0.02(+0.17%)
Jan 03, 2020 12.54 12.62 12.51 12.52 148,944 -0.13(-1.01%)
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.