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

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.711 4.735 4.617 4.666 572,481 -0.01(-0.21%)
Nov 29, 2005 4.706 4.724 4.666 4.676 434,989 -0.01(-0.27%)
Nov 28, 2005 4.651 4.714 4.651 4.689 641,227 +0.00(+0.00%)
Nov 25, 2005 4.642 4.709 4.642 4.689 129,853 +0.03(+0.69%)
Nov 23, 2005 4.609 4.684 4.599 4.656 608,663 +0.04(+0.81%)
Nov 22, 2005 4.624 4.664 4.594 4.619 714,395 -0.02(-0.38%)
Nov 21, 2005 4.714 4.714 4.579 4.637 723,239 -0.09(-1.89%)
Nov 18, 2005 4.739 4.748 4.719 4.726 375,489 -0.01(-0.31%)
Nov 17, 2005 4.751 4.778 4.714 4.741 430,566 -0.00(-0.05%)
Nov 16, 2005 4.751 4.781 4.739 4.744 356,996 -0.01(-0.21%)
Nov 15, 2005 4.748 4.763 4.724 4.753 422,928 +0.02(+0.42%)
Nov 14, 2005 4.781 4.803 4.731 4.734 432,175 -0.05(-0.99%)
Nov 11, 2005 4.791 4.844 4.766 4.781 347,750 -0.01(-0.16%)
Nov 10, 2005 4.776 4.826 4.751 4.788 428,556 +0.02(+0.47%)
Nov 09, 2005 4.734 4.813 4.716 4.766 510,971 +0.02(+0.42%)
Nov 08, 2005 4.808 4.831 4.719 4.746 355,388 -0.04(-0.88%)
Nov 07, 2005 4.788 4.831 4.776 4.788 278,602 -0.02(-0.52%)
Nov 04, 2005 4.763 4.813 4.758 4.813 273,777 +0.03(+0.68%)
Nov 03, 2005 4.771 4.811 4.734 4.781 258,903 +0.02(+0.42%)
Nov 02, 2005 4.724 4.763 4.709 4.761 363,831 +0.04(+0.84%)
Nov 01, 2005 4.766 4.788 4.691 4.721 488,056 -0.06(-1.35%)
Oct 31, 2005 4.763 4.786 4.694 4.786 450,266 +0.05(+1.10%)
Oct 28, 2005 4.756 4.793 4.701 4.734 307,547 -0.02(-0.52%)
Oct 27, 2005 4.786 4.796 4.752 4.758 242,420 -0.01(-0.31%)
Oct 26, 2005 4.845 4.875 4.763 4.773 439,411 -0.07(-1.49%)
Oct 25, 2005 4.826 4.855 4.796 4.845 321,618 +0.01(+0.15%)
Oct 24, 2005 4.841 4.860 4.821 4.838 243,224 +0.00(+0.05%)
Oct 21, 2005 4.838 4.888 4.833 4.836 316,794 -0.02(-0.41%)
Oct 20, 2005 4.900 4.913 4.816 4.855 408,455 -0.06(-1.16%)
Oct 19, 2005 4.900 4.938 4.875 4.913 536,299 +0.02(+0.51%)
Oct 18, 2005 4.863 4.925 4.855 4.888 406,043 +0.00(+0.00%)
Oct 17, 2005 4.821 4.900 4.791 4.888 267,345 +0.09(+1.92%)
Oct 14, 2005 4.855 4.905 4.796 4.796 329,659 -0.08(-1.63%)
Oct 13, 2005 4.791 4.875 4.763 4.875 250,058 +0.11(+2.30%)
Oct 12, 2005 4.828 4.863 4.734 4.766 474,387 -0.06(-1.34%)
Oct 11, 2005 4.843 4.888 4.826 4.831 330,061 +0.00(+0.00%)
Oct 10, 2005 4.865 4.900 4.781 4.831 247,646 -0.03(-0.66%)
Oct 07, 2005 4.776 4.945 4.776 4.863 234,379 +0.07(+1.51%)
Oct 06, 2005 4.900 4.908 4.788 4.791 318,804 -0.10(-2.13%)
Oct 05, 2005 4.950 4.975 4.880 4.895 322,020 -0.06(-1.16%)
Oct 04, 2005 4.935 4.975 4.921 4.952 296,693 +0.00(+0.05%)
Oct 03, 2005 4.865 4.975 4.865 4.950 436,195 +0.08(+1.74%)
Sep 30, 2005 4.831 4.875 4.816 4.865 485,242 +0.06(+1.24%)
Sep 29, 2005 4.811 4.816 4.739 4.806 321,216 +0.01(+0.16%)
Sep 28, 2005 4.773 4.808 4.734 4.798 378,705 +0.03(+0.73%)
Sep 27, 2005 4.806 4.818 4.681 4.763 747,361 -0.06(-1.19%)
Sep 26, 2005 4.858 4.858 4.756 4.821 508,559 -0.02(-0.36%)
Sep 23, 2005 4.838 4.838 4.761 4.838 671,780 +0.03(+0.62%)
Sep 22, 2005 4.880 4.923 4.756 4.808 601,024 -0.09(-1.83%)
Sep 21, 2005 4.970 4.972 4.873 4.898 543,937 -0.09(-1.80%)
Sep 20, 2005 4.985 5.025 4.975 4.987 514,187 +0.01(+0.15%)
Sep 19, 2005 4.982 5.012 4.938 4.980 477,201 -0.01(-0.15%)
Sep 16, 2005 4.933 4.987 4.987 4.987 449,864 +0.04(+0.86%)
Sep 15, 2005 4.962 4.985 4.918 4.945 421,722 -0.00(-0.10%)
Sep 14, 2005 5.000 5.000 4.950 4.950 625,548 -0.04(-0.80%)
Sep 13, 2005 5.012 5.030 4.985 4.990 529,062 -0.03(-0.64%)
Sep 12, 2005 5.002 5.037 5.002 5.022 349,760 +0.01(+0.20%)
Sep 09, 2005 5.002 5.025 4.982 5.012 531,072 +0.00(+0.05%)
Sep 08, 2005 4.990 5.025 4.977 5.010 403,631 +0.01(+0.15%)
Sep 07, 2005 4.992 5.035 4.975 5.002 505,745 +0.02(+0.50%)
Sep 06, 2005 4.992 4.997 4.977 4.977 498,508 +0.01(+0.20%)
Sep 02, 2005 4.987 4.990 4.960 4.967 348,554 -0.00(-0.10%)
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.