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 (%)
Sep 30, 2009 4.260 4.260 4.127 4.190 567,936 +0.01(+0.23%)
Sep 29, 2009 4.171 4.200 4.140 4.181 597,754 -0.02(-0.47%)
Sep 28, 2009 4.279 4.279 4.155 4.201 555,805 +0.04(+1.01%)
Sep 25, 2009 4.143 4.197 4.133 4.159 608,584 +0.00(+0.00%)
Sep 24, 2009 4.209 4.237 4.143 4.159 838,933 -0.04(-0.98%)
Sep 23, 2009 4.263 4.269 4.165 4.200 994,248 -0.01(-0.23%)
Sep 22, 2009 4.406 4.415 4.165 4.209 1,157,077 -0.19(-4.25%)
Sep 21, 2009 4.472 4.482 4.380 4.396 635,595 -0.16(-3.48%)
Sep 18, 2009 4.513 4.564 4.469 4.554 531,256 +0.05(+1.05%)
Sep 17, 2009 4.488 4.554 4.478 4.507 448,562 +0.13(+2.97%)
Sep 16, 2009 4.349 4.511 4.333 4.377 666,430 +0.04(+0.95%)
Sep 15, 2009 4.238 4.342 4.238 4.336 400,172 +0.10(+2.47%)
Sep 14, 2009 4.231 4.247 4.197 4.231 424,619 -0.03(-0.74%)
Sep 11, 2009 4.292 4.339 4.260 4.263 598,000 -0.04(-1.00%)
Sep 10, 2009 4.301 4.314 4.269 4.306 429,908 -0.00(-0.03%)
Sep 09, 2009 4.269 4.320 4.247 4.307 405,410 +0.06(+1.49%)
Sep 08, 2009 4.143 4.257 4.143 4.244 360,171 +0.13(+3.16%)
Sep 04, 2009 4.102 4.149 4.098 4.114 248,712 +0.00(+0.08%)
Sep 03, 2009 4.045 4.117 4.045 4.111 286,295 +0.04(+0.93%)
Sep 02, 2009 4.054 4.105 4.054 4.073 365,785 -0.02(-0.46%)
Sep 01, 2009 4.152 4.197 4.086 4.092 493,374 -0.08(-1.90%)
Aug 31, 2009 4.222 4.222 4.149 4.171 327,369 -0.01(-0.30%)
Aug 28, 2009 4.105 4.184 4.070 4.184 470,389 +0.09(+2.17%)
Aug 27, 2009 4.124 4.136 4.045 4.095 651,881 -0.05(-1.15%)
Aug 26, 2009 4.187 4.193 4.124 4.143 333,857 -0.01(-0.30%)
Aug 25, 2009 4.130 4.212 4.130 4.155 403,645 +0.02(+0.54%)
Aug 24, 2009 4.190 4.219 4.117 4.133 609,136 -0.05(-1.21%)
Aug 21, 2009 4.212 4.212 4.162 4.184 391,505 +0.00(+0.00%)
Aug 20, 2009 4.178 4.219 4.152 4.184 367,041 +0.00(+0.08%)
Aug 19, 2009 4.187 4.225 4.165 4.181 469,100 -0.03(-0.60%)
Aug 18, 2009 4.200 4.228 4.171 4.206 369,520 +0.05(+1.29%)
Aug 17, 2009 4.190 4.193 4.127 4.152 409,798 -0.09(-2.09%)
Aug 14, 2009 4.254 4.266 4.200 4.241 316,125 -0.03(-0.59%)
Aug 13, 2009 4.279 4.323 4.216 4.266 455,934 +0.03(+0.82%)
Aug 12, 2009 4.219 4.276 4.212 4.231 311,863 +0.01(+0.30%)
Aug 11, 2009 4.276 4.276 4.219 4.219 263,467 -0.08(-1.91%)
Aug 10, 2009 4.247 4.323 4.247 4.301 489,781 -0.02(-0.37%)
Aug 07, 2009 4.057 4.317 4.054 4.317 433,015 +0.18(+4.27%)
Aug 06, 2009 4.219 4.241 4.124 4.140 501,504 -0.07(-1.71%)
Aug 05, 2009 4.254 4.278 4.155 4.212 464,352 -0.08(-1.77%)
Aug 04, 2009 4.323 4.361 4.235 4.288 579,681 -0.08(-1.88%)
Aug 03, 2009 4.288 4.387 4.231 4.371 558,985 +0.16(+3.68%)
Jul 31, 2009 4.159 4.266 4.139 4.216 408,040 +0.04(+0.99%)
Jul 30, 2009 4.146 4.203 4.127 4.174 394,207 +0.07(+1.78%)
Jul 29, 2009 4.054 4.149 4.054 4.102 490,769 +0.00(+0.05%)
Jul 28, 2009 4.111 4.155 4.095 4.099 418,503 -0.02(-0.51%)
Jul 27, 2009 4.106 4.140 4.070 4.121 475,371 +0.02(+0.39%)
Jul 24, 2009 4.117 4.124 4.067 4.105 357,162 -0.04(-0.99%)
Jul 23, 2009 4.146 4.244 4.121 4.146 717,137 -0.02(-0.38%)
Jul 22, 2009 4.235 4.235 4.162 4.162 572,719 -0.10(-2.30%)
Jul 21, 2009 4.231 4.260 4.181 4.260 615,451 +0.07(+1.63%)
Jul 20, 2009 4.181 4.219 4.165 4.191 693,587 +0.03(+0.72%)
Jul 17, 2009 4.092 4.162 4.073 4.162 585,693 +0.13(+3.22%)
Jul 16, 2009 3.968 4.086 3.908 4.032 453,370 +0.03(+0.79%)
Jul 15, 2009 3.918 4.035 3.916 4.000 539,109 +0.13(+3.27%)
Jul 14, 2009 3.820 3.880 3.801 3.873 370,202 +0.07(+1.75%)
Jul 13, 2009 3.823 3.851 3.787 3.807 565,833 +0.12(+3.26%)
Jul 10, 2009 3.626 3.696 3.611 3.687 340,551 +0.05(+1.34%)
Jul 09, 2009 3.655 3.673 3.630 3.638 441,849 +0.03(+0.84%)
Jul 08, 2009 3.744 3.744 3.592 3.607 622,151 -0.12(-3.31%)
Jul 07, 2009 3.797 3.823 3.731 3.731 445,262 -0.07(-1.83%)
Jul 06, 2009 3.680 3.801 3.642 3.801 470,215 -0.01(-0.17%)
Jul 02, 2009 3.826 3.826 3.775 3.807 313,293 -0.06(-1.56%)
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.