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 (%)
Aug 31, 2009 4.221 4.221 4.148 4.170 327,433 -0.01(-0.30%)
Aug 28, 2009 4.104 4.183 4.069 4.183 470,481 +0.09(+2.17%)
Aug 27, 2009 4.123 4.136 4.044 4.094 652,009 -0.05(-1.15%)
Aug 26, 2009 4.186 4.193 4.123 4.142 333,923 -0.01(-0.30%)
Aug 25, 2009 4.129 4.212 4.129 4.155 403,724 +0.02(+0.54%)
Aug 24, 2009 4.189 4.218 4.117 4.132 609,256 -0.05(-1.21%)
Aug 21, 2009 4.212 4.212 4.161 4.183 391,581 +0.00(+0.00%)
Aug 20, 2009 4.177 4.218 4.151 4.183 367,113 +0.00(+0.08%)
Aug 19, 2009 4.186 4.224 4.164 4.180 469,192 -0.03(-0.60%)
Aug 18, 2009 4.199 4.227 4.170 4.205 369,592 +0.05(+1.29%)
Aug 17, 2009 4.189 4.193 4.126 4.152 409,879 -0.09(-2.09%)
Aug 14, 2009 4.253 4.265 4.199 4.240 316,187 -0.03(-0.59%)
Aug 13, 2009 4.278 4.322 4.215 4.265 456,024 +0.03(+0.82%)
Aug 12, 2009 4.218 4.276 4.212 4.231 311,924 +0.01(+0.30%)
Aug 11, 2009 4.275 4.275 4.218 4.218 263,518 -0.08(-1.91%)
Aug 10, 2009 4.246 4.322 4.246 4.300 489,877 -0.02(-0.37%)
Aug 07, 2009 4.056 4.316 4.053 4.316 433,100 +0.18(+4.27%)
Aug 06, 2009 4.218 4.240 4.123 4.139 501,603 -0.07(-1.71%)
Aug 05, 2009 4.253 4.278 4.155 4.212 464,443 -0.08(-1.77%)
Aug 04, 2009 4.322 4.360 4.234 4.288 579,795 -0.08(-1.88%)
Aug 03, 2009 4.288 4.386 4.231 4.370 559,094 +0.16(+3.68%)
Jul 31, 2009 4.158 4.265 4.138 4.215 408,120 +0.04(+0.99%)
Jul 30, 2009 4.145 4.202 4.126 4.174 394,285 +0.07(+1.78%)
Jul 29, 2009 4.053 4.148 4.053 4.101 490,866 +0.00(+0.05%)
Jul 28, 2009 4.110 4.155 4.094 4.099 418,585 -0.02(-0.51%)
Jul 27, 2009 4.105 4.139 4.069 4.120 475,464 +0.02(+0.39%)
Jul 24, 2009 4.117 4.123 4.066 4.104 357,232 -0.04(-0.99%)
Jul 23, 2009 4.145 4.243 4.120 4.145 717,278 -0.02(-0.38%)
Jul 22, 2009 4.234 4.234 4.161 4.161 572,831 -0.10(-2.30%)
Jul 21, 2009 4.231 4.259 4.180 4.259 615,572 +0.07(+1.63%)
Jul 20, 2009 4.180 4.218 4.164 4.191 693,723 +0.03(+0.72%)
Jul 17, 2009 4.091 4.161 4.072 4.161 585,808 +0.13(+3.22%)
Jul 16, 2009 3.968 4.085 3.908 4.031 453,459 +0.03(+0.79%)
Jul 15, 2009 3.917 4.034 3.916 3.999 539,215 +0.13(+3.27%)
Jul 14, 2009 3.819 3.879 3.800 3.873 370,274 +0.07(+1.75%)
Jul 13, 2009 3.822 3.851 3.786 3.806 565,944 +0.12(+3.26%)
Jul 10, 2009 3.626 3.695 3.610 3.686 340,618 +0.05(+1.34%)
Jul 09, 2009 3.654 3.672 3.629 3.637 441,936 +0.03(+0.84%)
Jul 08, 2009 3.743 3.743 3.591 3.607 622,273 -0.12(-3.31%)
Jul 07, 2009 3.797 3.822 3.730 3.730 445,349 -0.07(-1.83%)
Jul 06, 2009 3.680 3.800 3.642 3.800 470,307 -0.01(-0.17%)
Jul 02, 2009 3.825 3.825 3.775 3.806 313,355 -0.06(-1.56%)
Jul 01, 2009 3.889 3.917 3.851 3.866 595,837 -0.03(-0.65%)
Jun 30, 2009 3.927 3.927 3.851 3.892 398,737 -0.01(-0.24%)
Jun 29, 2009 3.838 3.901 3.800 3.901 421,428 +0.07(+1.90%)
Jun 26, 2009 3.752 3.835 3.749 3.828 315,461 +0.06(+1.68%)
Jun 25, 2009 3.665 3.765 3.661 3.765 384,059 +0.16(+4.39%)
Jun 24, 2009 3.566 3.623 3.553 3.607 477,274 +0.06(+1.70%)
Jun 23, 2009 3.566 3.600 3.395 3.547 825,983 -0.01(-0.27%)
Jun 22, 2009 3.683 3.699 3.556 3.556 611,286 -0.16(-4.34%)
Jun 19, 2009 3.806 3.822 3.692 3.718 491,936 -0.11(-2.98%)
Jun 18, 2009 3.866 3.879 3.828 3.832 519,120 -0.03(-0.82%)
Jun 17, 2009 3.851 3.870 3.809 3.863 587,396 +0.01(+0.33%)
Jun 16, 2009 3.816 3.914 3.794 3.851 612,186 +0.08(+2.10%)
Jun 15, 2009 3.787 3.800 3.756 3.771 528,108 -0.04(-1.08%)
Jun 12, 2009 3.749 3.832 3.740 3.813 403,948 +0.06(+1.69%)
Jun 11, 2009 3.775 3.794 3.730 3.749 405,833 -0.02(-0.59%)
Jun 10, 2009 3.857 3.857 3.756 3.771 400,487 -0.04(-1.08%)
Jun 09, 2009 3.797 3.825 3.781 3.813 397,228 +0.03(+0.67%)
Jun 08, 2009 3.752 3.800 3.724 3.787 377,753 +0.02(+0.59%)
Jun 05, 2009 3.787 3.800 3.699 3.765 481,783 +0.09(+2.41%)
Jun 04, 2009 3.699 3.721 3.623 3.676 513,992 -0.02(-0.43%)
Jun 03, 2009 3.762 3.762 3.680 3.692 481,161 -0.10(-2.59%)
Jun 02, 2009 3.851 3.876 3.752 3.790 612,246 -0.03(-0.83%)
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.