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 (%)
Apr 30, 2009 3.440 3.481 3.405 3.459 611,609 +0.07(+1.96%)
Apr 29, 2009 3.300 3.405 3.297 3.392 661,170 +0.11(+3.28%)
Apr 28, 2009 3.250 3.300 3.231 3.284 349,531 +0.03(+0.88%)
Apr 27, 2009 3.300 3.322 3.256 3.256 500,478 -0.07(-2.10%)
Apr 24, 2009 3.351 3.367 3.319 3.326 575,715 +0.01(+0.29%)
Apr 23, 2009 3.332 3.332 3.278 3.316 351,911 +0.02(+0.48%)
Apr 22, 2009 3.269 3.357 3.256 3.300 406,906 -0.00(-0.00%)
Apr 21, 2009 3.256 3.322 3.246 3.300 386,728 -0.04(-1.14%)
Apr 20, 2009 3.386 3.386 3.297 3.338 581,399 -0.07(-1.95%)
Apr 17, 2009 3.389 3.408 3.348 3.405 515,858 +0.05(+1.42%)
Apr 16, 2009 3.332 3.360 3.275 3.357 613,737 +0.06(+1.83%)
Apr 15, 2009 3.253 3.297 3.224 3.297 401,873 +0.05(+1.46%)
Apr 14, 2009 3.250 3.272 3.218 3.250 255,188 -0.02(-0.49%)
Apr 13, 2009 3.316 3.316 3.212 3.265 522,908 -0.06(-1.81%)
Apr 09, 2009 3.253 3.326 3.231 3.326 389,156 +0.16(+5.21%)
Apr 08, 2009 3.098 3.164 3.094 3.161 297,772 +0.07(+2.36%)
Apr 07, 2009 3.066 3.129 3.066 3.088 351,157 -0.07(-2.21%)
Apr 06, 2009 3.196 3.221 3.132 3.158 531,604 -0.09(-2.64%)
Apr 03, 2009 3.250 3.253 3.167 3.243 497,315 -0.05(-1.44%)
Apr 02, 2009 3.196 3.294 3.193 3.291 382,771 +0.13(+4.00%)
Apr 01, 2009 3.012 3.177 3.012 3.164 392,007 +0.07(+2.15%)
Mar 31, 2009 3.063 3.129 3.025 3.098 342,161 +0.07(+2.41%)
Mar 30, 2009 3.028 3.028 2.961 3.025 398,429 -0.16(-4.88%)
Mar 26, 2009 3.123 3.180 3.123 3.180 467,765 +0.07(+2.34%)
Mar 25, 2009 3.237 3.237 2.917 3.107 444,388 +0.04(+1.45%)
Mar 24, 2009 3.085 3.120 3.041 3.063 415,968 -0.05(-1.53%)
Mar 23, 2009 3.015 3.110 3.006 3.110 471,598 +0.20(+6.97%)
Mar 20, 2009 3.009 3.022 2.901 2.907 493,740 -0.14(-4.67%)
Mar 19, 2009 3.091 3.091 3.012 3.050 687,114 +0.00(+0.00%)
Mar 18, 2009 2.983 3.072 2.933 3.050 383,649 +0.07(+2.23%)
Mar 17, 2009 2.888 2.983 2.857 2.983 392,727 +0.08(+2.61%)
Mar 16, 2009 2.945 2.974 2.898 2.907 465,242 -0.02(-0.65%)
Mar 13, 2009 2.949 2.949 2.847 2.926 0 +0.05(+1.87%)
Mar 12, 2009 2.749 2.873 2.693 2.873 547,545 +0.17(+6.33%)
Mar 11, 2009 2.683 2.721 2.641 2.702 608,249 +0.09(+3.39%)
Mar 10, 2009 2.420 2.613 2.420 2.613 680,746 +0.21(+8.70%)
Mar 09, 2009 2.448 2.537 2.401 2.404 905,885 -0.11(-4.29%)
Mar 06, 2009 2.546 2.600 2.474 2.512 0 -0.05(-1.88%)
Mar 05, 2009 2.626 2.638 2.521 2.560 916,788 -0.10(-3.79%)
Mar 04, 2009 2.588 2.708 2.578 2.660 987,387 +0.04(+1.45%)
Mar 02, 2009 2.809 2.812 2.603 2.622 1,576,332 -0.25(-8.71%)
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%)
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.