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

20.17 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.469 5.469 5.374 5.399 265,170 -0.01(-0.12%)
Mar 28, 2008 5.510 5.522 5.396 5.405 281,825 -0.06(-1.04%)
Mar 27, 2008 5.494 5.526 5.459 5.462 229,845 -0.03(-0.46%)
Mar 26, 2008 5.833 5.833 5.465 5.488 252,371 -0.02(-0.29%)
Mar 25, 2008 5.526 5.538 5.456 5.503 238,112 -0.01(-0.11%)
Mar 24, 2008 5.386 5.510 5.386 5.510 257,692 +0.18(+3.33%)
Mar 21, 2008 5.241 5.399 5.241 5.332 239,407 +0.00(+0.00%)
Mar 20, 2008 5.241 5.399 5.241 5.332 239,407 +0.07(+1.38%)
Mar 19, 2008 5.263 5.326 5.250 5.260 266,446 -0.07(-1.37%)
Mar 18, 2008 5.158 5.345 5.158 5.332 251,060 +0.20(+3.89%)
Mar 17, 2008 5.225 5.266 5.085 5.133 373,391 -0.22(-4.08%)
Mar 14, 2008 5.326 5.399 5.288 5.351 337,674 +0.01(+0.24%)
Mar 13, 2008 5.206 5.370 5.181 5.339 379,003 +0.09(+1.63%)
Mar 12, 2008 5.314 5.358 5.253 5.253 235,270 -0.05(-0.90%)
Mar 11, 2008 5.218 5.314 5.209 5.301 412,434 +0.12(+2.39%)
Mar 10, 2008 5.351 5.351 5.143 5.177 584,683 -0.18(-3.37%)
Mar 07, 2008 5.383 5.446 5.329 5.358 360,213 -0.03(-0.47%)
Mar 06, 2008 5.510 5.526 5.383 5.383 317,536 -0.13(-2.35%)
Mar 05, 2008 5.510 5.589 5.510 5.513 221,763 +0.00(+0.06%)
Mar 04, 2008 5.545 5.560 5.507 5.510 284,791 -0.07(-1.29%)
Mar 03, 2008 5.602 5.621 5.563 5.582 236,581 -0.07(-1.19%)
Feb 29, 2008 5.697 5.697 5.595 5.649 227,811 -0.05(-0.83%)
Feb 28, 2008 5.728 5.731 5.671 5.697 258,324 -0.02(-0.39%)
Feb 27, 2008 5.760 5.795 5.700 5.719 233,533 -0.08(-1.31%)
Feb 26, 2008 5.807 5.868 5.763 5.795 363,406 +0.02(+0.33%)
Feb 25, 2008 5.687 5.779 5.640 5.776 401,381 +0.09(+1.56%)
Feb 22, 2008 5.716 5.731 5.636 5.687 272,234 +0.02(+0.34%)
Feb 21, 2008 5.662 5.728 5.621 5.668 201,641 -0.00(-0.06%)
Feb 20, 2008 5.548 5.700 5.513 5.671 166,388 +0.02(+0.34%)
Feb 19, 2008 5.611 5.655 5.605 5.652 381,128 +0.04(+0.80%)
Feb 18, 2008 5.605 5.608 5.541 5.607 0 +0.00(+0.00%)
Feb 15, 2008 5.605 5.608 5.541 5.607 335,063 -0.04(-0.79%)
Feb 14, 2008 5.845 5.851 5.652 5.652 331,273 -0.20(-3.41%)
Feb 13, 2008 5.874 5.899 5.845 5.852 218,533 +0.01(+0.11%)
Feb 12, 2008 5.845 5.880 5.840 5.845 198,006 +0.03(+0.60%)
Feb 11, 2008 5.785 5.811 5.735 5.811 253,561 +0.03(+0.44%)
Feb 08, 2008 5.700 5.795 5.684 5.785 357,298 +0.09(+1.61%)
Feb 07, 2008 5.605 5.700 5.595 5.693 288,403 +0.07(+1.30%)
Feb 06, 2008 5.706 5.842 5.605 5.621 422,407 -0.09(-1.55%)
Feb 05, 2008 5.811 5.826 5.692 5.709 359,695 -0.17(-2.86%)
Feb 04, 2008 5.918 5.918 5.864 5.877 196,427 -0.01(-0.21%)
Feb 01, 2008 5.792 5.928 5.792 5.890 507,167 +0.07(+1.25%)
Jan 31, 2008 5.760 5.826 5.684 5.817 394,815 +0.08(+1.44%)
Jan 30, 2008 5.792 5.858 5.722 5.735 395,838 -0.01(-0.22%)
Jan 29, 2008 5.776 5.814 5.728 5.747 433,371 +0.04(+0.74%)
Jan 28, 2008 5.643 5.741 5.608 5.705 343,274 +0.08(+1.50%)
Jan 25, 2008 5.757 5.779 5.605 5.621 428,539 -0.06(-1.00%)
Jan 24, 2008 5.399 5.690 5.399 5.678 724,567 +0.30(+5.53%)
Jan 23, 2008 5.215 5.380 5.155 5.380 439,763 +0.16(+2.97%)
Jan 22, 2008 5.139 5.237 5.079 5.225 689,431 -0.22(-4.07%)
Jan 21, 2008 5.636 5.668 5.418 5.446 0 +0.00(+0.00%)
Jan 18, 2008 5.636 5.668 5.418 5.446 503,700 -0.17(-3.10%)
Jan 17, 2008 5.757 5.769 5.583 5.621 545,701 -0.13(-2.31%)
Jan 16, 2008 5.754 5.769 5.709 5.754 308,245 -0.02(-0.38%)
Jan 15, 2008 5.769 5.776 5.700 5.776 361,448 -0.03(-0.60%)
Jan 14, 2008 5.773 5.814 5.709 5.811 488,541 +0.13(+2.34%)
Jan 11, 2008 5.640 5.716 5.640 5.678 257,060 -0.04(-0.77%)
Jan 10, 2008 5.617 5.722 5.589 5.722 285,798 +0.11(+2.03%)
Jan 09, 2008 5.602 5.611 5.541 5.608 370,669 +0.04(+0.74%)
Jan 08, 2008 5.557 5.640 5.557 5.567 322,747 +0.00(+0.00%)
Jan 07, 2008 5.757 5.763 5.548 5.567 449,414 -0.14(-2.50%)
Jan 04, 2008 5.738 5.750 5.668 5.709 438,961 -0.05(-0.88%)
Jan 03, 2008 5.674 5.769 5.651 5.760 293,052 +0.12(+2.08%)
Jan 02, 2008 5.659 5.684 5.576 5.643 403,907 +0.02(+0.39%)
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.