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

20.25 +0.07 (+0.35%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.629 3.705 3.534 3.654 444,911 +0.11(+3.04%)
Oct 30, 2008 3.493 3.547 3.471 3.547 289,916 +0.13(+3.70%)
Oct 29, 2008 3.338 3.480 3.319 3.420 527,217 +0.11(+3.45%)
Oct 28, 2008 3.230 3.306 3.119 3.306 501,814 +0.14(+4.40%)
Oct 27, 2008 3.182 3.353 3.167 3.167 394,528 -0.14(-4.12%)
Oct 24, 2008 3.293 3.379 3.239 3.303 599,599 -0.16(-4.66%)
Oct 23, 2008 3.635 3.635 3.357 3.464 464,916 -0.04(-1.26%)
Oct 22, 2008 3.721 3.721 3.458 3.509 491,892 -0.22(-5.86%)
Oct 21, 2008 3.737 3.775 3.692 3.727 587,453 -0.01(-0.17%)
Oct 20, 2008 3.632 3.752 3.632 3.733 626,719 +0.18(+5.08%)
Oct 17, 2008 3.452 3.647 3.309 3.553 630,736 +0.13(+3.89%)
Oct 16, 2008 3.407 3.439 3.093 3.420 712,907 +0.02(+0.65%)
Oct 15, 2008 3.480 3.491 3.388 3.398 513,846 -0.23(-6.23%)
Oct 14, 2008 3.977 3.977 3.534 3.623 956,806 +0.24(+6.94%)
Oct 13, 2008 3.163 5.687 3.135 3.388 1,025,776 +0.54(+19.15%)
Oct 10, 2008 2.220 2.850 1.992 2.844 1,895,365 -0.13(-4.37%)
Oct 09, 2008 3.217 3.296 2.968 2.973 1,004,675 -0.33(-10.06%)
Oct 08, 2008 3.325 3.341 2.902 3.306 1,456,549 -0.15(-4.39%)
Oct 07, 2008 3.955 3.958 3.328 3.458 997,790 -0.23(-6.27%)
Oct 06, 2008 4.129 4.177 3.540 3.689 1,382,371 -0.64(-14.71%)
Oct 03, 2008 4.313 4.417 4.313 4.326 327,973 -0.00(-0.07%)
Oct 02, 2008 4.433 4.433 4.322 4.329 444,247 -0.16(-3.66%)
Oct 01, 2008 4.449 4.522 4.367 4.493 397,607 +0.07(+1.57%)
Sep 30, 2008 4.512 4.512 4.338 4.424 457,953 -0.01(-0.21%)
Sep 29, 2008 4.474 4.487 4.307 4.433 581,497 -0.06(-1.41%)
Sep 26, 2008 4.313 4.522 4.313 4.497 0 +0.01(+0.18%)
Sep 25, 2008 4.345 4.500 4.345 4.489 710,185 +0.16(+3.73%)
Sep 24, 2008 4.256 4.430 4.155 4.327 1,653,232 +0.25(+6.26%)
Sep 23, 2008 4.155 4.212 4.063 4.072 549,052 -0.16(-3.74%)
Sep 22, 2008 4.452 4.465 4.227 4.231 562,966 -0.22(-4.91%)
Sep 19, 2008 4.389 4.544 4.294 4.449 0 +0.31(+7.56%)
Sep 18, 2008 3.961 4.218 3.787 4.136 1,249,044 +0.02(+0.55%)
Sep 17, 2008 4.307 4.348 4.101 4.113 1,280,248 -0.20(-4.70%)
Sep 16, 2008 4.465 4.490 4.060 4.316 1,224,219 -0.31(-6.64%)
Sep 15, 2008 4.674 4.699 4.522 4.623 434,852 -0.17(-3.63%)
Sep 12, 2008 4.740 4.820 4.740 4.797 225,717 +0.01(+0.20%)
Sep 11, 2008 4.750 4.873 4.709 4.788 480,492 -0.02(-0.40%)
Sep 10, 2008 4.892 4.911 4.794 4.807 526,731 -0.09(-1.94%)
Sep 09, 2008 5.022 5.054 4.902 4.902 422,542 -0.16(-3.17%)
Sep 08, 2008 5.089 5.120 5.029 5.062 182,415 +0.06(+1.24%)
Sep 05, 2008 4.972 5.016 4.924 5.000 0 +0.00(+0.00%)
Sep 04, 2008 5.108 5.110 4.994 5.000 356,060 -0.15(-2.89%)
Sep 03, 2008 5.143 5.158 5.104 5.149 274,540 -0.01(-0.14%)
Sep 02, 2008 5.120 5.203 5.120 5.156 477,703 +0.05(+0.90%)
Aug 29, 2008 5.130 5.152 5.104 5.110 223,535 -0.04(-0.69%)
Aug 28, 2008 5.082 5.146 5.079 5.146 360,482 +0.08(+1.50%)
Aug 27, 2008 5.101 5.118 5.067 5.070 343,191 -0.04(-0.81%)
Aug 26, 2008 5.117 5.146 5.095 5.111 260,749 +0.00(+0.04%)
Aug 25, 2008 5.162 5.174 5.095 5.109 265,552 -0.09(-1.81%)
Aug 22, 2008 5.177 5.212 5.162 5.203 247,113 +0.04(+0.74%)
Aug 21, 2008 5.193 5.193 5.162 5.165 185,418 -0.03(-0.67%)
Aug 20, 2008 5.149 5.203 5.120 5.199 345,652 -0.04(-0.73%)
Aug 19, 2008 5.700 5.700 5.199 5.237 366,741 -0.01(-0.24%)
Aug 18, 2008 5.276 5.317 5.237 5.250 542,909 +0.00(+0.04%)
Aug 15, 2008 5.247 5.272 5.231 5.248 0 -0.01(-0.16%)
Aug 14, 2008 5.139 5.276 5.130 5.256 513,947 +0.10(+1.97%)
Aug 13, 2008 5.184 5.190 5.127 5.155 205,743 -0.01(-0.25%)
Aug 12, 2008 5.187 5.228 5.168 5.168 233,543 -0.04(-0.79%)
Aug 11, 2008 5.187 5.244 5.162 5.209 216,966 +0.03(+0.49%)
Aug 08, 2008 5.060 5.190 5.060 5.184 280,783 +0.12(+2.44%)
Aug 07, 2008 5.092 5.130 5.060 5.060 288,849 -0.09(-1.66%)
Aug 06, 2008 5.177 5.190 5.130 5.146 216,512 -0.03(-0.61%)
Aug 05, 2008 5.098 5.177 5.098 5.177 311,861 +0.09(+1.68%)
Aug 04, 2008 5.127 5.127 5.076 5.092 319,273 -0.04(-0.80%)
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.