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

21.80 +0.45 (+2.08%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.031 4.054 3.992 3.992 475,899 -0.05(-1.29%)
Jul 30, 2008 3.954 4.044 3.954 4.044 384,397 +0.09(+2.39%)
Jul 29, 2008 3.949 3.954 3.872 3.949 381,377 +0.08(+2.06%)
Jul 28, 2008 3.954 3.964 3.862 3.870 450,997 -0.08(-2.14%)
Jul 25, 2008 4.004 4.004 3.942 3.954 406,376 -0.02(-0.62%)
Jul 24, 2008 4.024 4.041 3.974 3.979 302,457 -0.04(-1.11%)
Jul 23, 2008 4.029 4.054 4.009 4.024 442,750 +0.04(+1.12%)
Jul 22, 2008 3.942 3.987 3.914 3.979 403,650 +0.00(+0.00%)
Jul 21, 2008 3.982 3.984 3.949 3.979 696,472 +0.05(+1.20%)
Jul 18, 2008 3.909 3.944 3.880 3.932 466,068 +0.03(+0.83%)
Jul 17, 2008 3.830 3.907 3.805 3.900 578,862 +0.08(+2.02%)
Jul 16, 2008 3.626 3.830 3.621 3.822 630,833 +0.18(+5.06%)
Jul 15, 2008 3.698 3.706 3.509 3.638 1,630,270 -0.11(-2.98%)
Jul 14, 2008 3.904 3.912 3.748 3.750 749,992 -0.12(-3.21%)
Jul 11, 2008 3.929 3.929 3.855 3.875 354,505 -0.05(-1.39%)
Jul 10, 2008 3.924 3.942 3.892 3.929 478,155 -0.00(-0.11%)
Jul 09, 2008 3.992 4.003 3.927 3.933 370,778 -0.04(-1.02%)
Jul 08, 2008 3.942 3.977 3.914 3.974 686,030 +0.03(+0.76%)
Jul 07, 2008 4.103 4.141 3.880 3.944 738,440 -0.16(-4.00%)
Jul 04, 2008 4.166 4.172 4.108 4.108 219,861 +0.00(+0.00%)
Jul 03, 2008 4.166 4.172 4.108 4.108 219,861 -0.06(-1.43%)
Jul 02, 2008 4.195 4.246 4.168 4.168 271,185 -0.05(-1.24%)
Jul 01, 2008 4.265 4.265 4.166 4.220 632,032 -0.05(-1.11%)
Jun 30, 2008 4.315 4.317 4.265 4.268 334,705 -0.01(-0.23%)
Jun 27, 2008 4.270 4.307 4.235 4.278 387,831 +0.01(+0.29%)
Jun 26, 2008 4.297 4.310 4.265 4.265 264,534 -0.07(-1.55%)
Jun 25, 2008 4.275 4.384 4.275 4.332 459,023 +0.05(+1.28%)
Jun 24, 2008 4.305 4.327 4.255 4.278 603,181 -0.08(-1.78%)
Jun 23, 2008 4.457 4.464 4.352 4.355 393,806 -0.08(-1.73%)
Jun 20, 2008 4.514 4.514 4.419 4.432 212,233 -0.06(-1.44%)
Jun 19, 2008 4.551 4.551 4.489 4.496 436,027 -0.05(-1.09%)
Jun 18, 2008 4.578 4.578 4.519 4.546 227,336 -0.02(-0.49%)
Jun 17, 2008 4.571 4.586 4.541 4.568 294,628 +0.02(+0.55%)
Jun 16, 2008 4.476 4.556 4.476 4.544 279,645 +0.07(+1.56%)
Jun 13, 2008 4.471 4.506 4.458 4.474 249,689 +0.03(+0.67%)
Jun 12, 2008 4.459 4.490 4.429 4.444 297,290 -0.00(-0.06%)
Jun 11, 2008 4.489 4.504 4.447 4.447 349,402 -0.06(-1.27%)
Jun 10, 2008 4.504 4.536 4.494 4.504 366,978 -0.04(-0.82%)
Jun 09, 2008 4.541 4.561 4.526 4.541 343,869 +0.01(+0.16%)
Jun 06, 2008 4.613 4.623 4.534 4.534 631,252 -0.10(-2.09%)
Jun 05, 2008 4.663 4.688 4.608 4.631 725,247 -0.00(-0.11%)
Jun 04, 2008 4.643 4.661 4.606 4.636 453,824 -0.01(-0.27%)
Jun 03, 2008 4.663 4.690 4.631 4.648 463,318 -0.02(-0.37%)
Jun 02, 2008 4.728 4.728 4.628 4.665 849,038 -0.01(-0.32%)
May 30, 2008 4.554 4.693 4.545 4.680 664,996 +0.13(+2.90%)
May 29, 2008 4.529 4.596 4.529 4.549 401,422 +0.00(+0.11%)
May 28, 2008 4.529 4.544 4.514 4.544 191,943 +0.02(+0.49%)
May 27, 2008 4.514 4.547 4.504 4.521 416,634 +0.02(+0.39%)
May 26, 2008 4.486 4.519 4.462 4.504 0 +0.00(+0.00%)
May 23, 2008 4.486 4.519 4.462 4.504 354,513 +0.00(+0.11%)
May 22, 2008 4.526 4.526 4.472 4.499 394,446 +0.02(+0.50%)
May 21, 2008 4.519 4.551 4.464 4.476 324,999 -0.01(-0.17%)
May 20, 2008 4.491 4.505 4.476 4.484 371,329 -0.02(-0.55%)
May 19, 2008 4.509 4.551 4.504 4.509 297,157 +0.01(+0.22%)
May 16, 2008 4.501 4.501 4.479 4.499 307,656 +0.01(+0.17%)
May 15, 2008 4.464 4.494 4.457 4.491 196,724 +0.03(+0.73%)
May 14, 2008 4.464 4.501 4.457 4.459 350,094 +0.00(+0.11%)
May 13, 2008 4.486 4.486 4.454 4.454 257,429 -0.05(-1.16%)
May 12, 2008 4.476 4.506 4.467 4.506 333,487 +0.04(+0.83%)
May 09, 2008 4.462 4.479 4.437 4.469 188,533 -0.00(-0.11%)
May 08, 2008 4.427 4.476 4.414 4.474 250,992 +0.06(+1.41%)
May 07, 2008 4.442 4.489 4.412 4.412 335,727 -0.03(-0.73%)
May 06, 2008 4.462 4.462 4.434 4.444 311,436 -0.02(-0.52%)
May 05, 2008 4.454 4.474 4.434 4.468 313,687 +0.01(+0.25%)
May 02, 2008 4.467 4.496 4.439 4.457 455,481 +0.00(+0.00%)
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.