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

21.79 +0.43 (+2.01%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.296 4.296 4.221 4.241 337,570 -0.00(-0.12%)
Mar 28, 2008 4.328 4.338 4.239 4.246 358,773 -0.04(-1.04%)
Mar 27, 2008 4.316 4.341 4.288 4.291 292,600 -0.02(-0.46%)
Mar 26, 2008 4.582 4.582 4.293 4.311 321,276 -0.01(-0.29%)
Mar 25, 2008 4.341 4.350 4.286 4.323 303,125 -0.00(-0.12%)
Mar 24, 2008 4.231 4.328 4.231 4.328 328,051 +0.14(+3.33%)
Mar 21, 2008 4.117 4.241 4.117 4.189 304,773 +0.00(+0.00%)
Mar 20, 2008 4.117 4.241 4.117 4.189 304,773 +0.06(+1.38%)
Mar 19, 2008 4.134 4.184 4.124 4.132 339,195 -0.06(-1.37%)
Mar 18, 2008 4.052 4.199 4.052 4.189 319,608 +0.16(+3.89%)
Mar 17, 2008 4.104 4.137 3.995 4.032 475,340 -0.17(-4.08%)
Mar 14, 2008 4.184 4.241 4.154 4.204 429,871 +0.01(+0.24%)
Mar 13, 2008 4.089 4.219 4.069 4.194 482,484 +0.07(+1.63%)
Mar 12, 2008 4.174 4.209 4.127 4.127 299,507 -0.04(-0.90%)
Mar 11, 2008 4.099 4.174 4.092 4.164 525,042 +0.10(+2.39%)
Mar 10, 2008 4.204 4.204 4.040 4.067 744,322 -0.14(-3.37%)
Mar 07, 2008 4.229 4.278 4.186 4.209 458,563 -0.02(-0.47%)
Mar 06, 2008 4.328 4.341 4.229 4.229 404,234 -0.10(-2.36%)
Mar 05, 2008 4.328 4.390 4.328 4.331 282,312 +0.00(+0.06%)
Mar 04, 2008 4.355 4.368 4.326 4.328 362,548 -0.06(-1.29%)
Mar 03, 2008 4.400 4.415 4.370 4.385 301,175 -0.05(-1.19%)
Feb 29, 2008 4.475 4.475 4.395 4.438 290,011 -0.04(-0.83%)
Feb 28, 2008 4.500 4.502 4.455 4.475 328,855 -0.02(-0.39%)
Feb 27, 2008 4.525 4.552 4.477 4.492 297,296 -0.06(-1.31%)
Feb 26, 2008 4.562 4.609 4.527 4.552 462,628 +0.01(+0.33%)
Feb 25, 2008 4.467 4.540 4.430 4.537 510,971 +0.07(+1.56%)
Feb 22, 2008 4.490 4.502 4.428 4.467 346,564 +0.01(+0.34%)
Feb 21, 2008 4.447 4.500 4.415 4.452 256,695 -0.00(-0.06%)
Feb 20, 2008 4.358 4.477 4.331 4.455 211,818 +0.01(+0.34%)
Feb 19, 2008 4.408 4.443 4.403 4.440 485,189 +0.04(+0.80%)
Feb 18, 2008 4.403 4.405 4.353 4.405 0 +0.00(+0.00%)
Feb 15, 2008 4.403 4.405 4.353 4.405 426,546 -0.04(-0.80%)
Feb 14, 2008 4.592 4.596 4.440 4.440 421,722 -0.16(-3.41%)
Feb 13, 2008 4.614 4.634 4.592 4.597 278,200 +0.00(+0.11%)
Feb 12, 2008 4.592 4.619 4.588 4.592 252,068 +0.03(+0.60%)
Feb 11, 2008 4.545 4.564 4.505 4.564 322,792 +0.02(+0.44%)
Feb 08, 2008 4.477 4.552 4.465 4.545 454,853 +0.07(+1.61%)
Feb 07, 2008 4.403 4.477 4.395 4.472 367,147 +0.06(+1.30%)
Feb 06, 2008 4.482 4.589 4.403 4.415 537,738 -0.07(-1.55%)
Feb 05, 2008 4.564 4.577 4.471 4.485 457,904 -0.13(-2.86%)
Feb 04, 2008 4.649 4.649 4.607 4.617 250,058 -0.01(-0.22%)
Feb 01, 2008 4.549 4.656 4.549 4.627 645,641 +0.06(+1.25%)
Jan 31, 2008 4.525 4.577 4.465 4.569 502,613 +0.06(+1.44%)
Jan 30, 2008 4.549 4.602 4.495 4.505 503,916 -0.01(-0.22%)
Jan 29, 2008 4.537 4.567 4.500 4.515 551,696 +0.03(+0.74%)
Jan 28, 2008 4.433 4.510 4.405 4.481 436,999 +0.07(+1.50%)
Jan 25, 2008 4.522 4.540 4.403 4.415 545,545 -0.04(-1.00%)
Jan 24, 2008 4.241 4.470 4.241 4.460 922,398 +0.23(+5.53%)
Jan 23, 2008 4.097 4.226 4.050 4.226 559,833 +0.12(+2.97%)
Jan 22, 2008 4.037 4.114 3.990 4.104 877,669 -0.17(-4.07%)
Jan 21, 2008 4.428 4.452 4.256 4.278 0 +0.00(+0.00%)
Jan 18, 2008 4.428 4.452 4.256 4.278 641,227 -0.14(-3.10%)
Jan 17, 2008 4.522 4.532 4.385 4.415 694,696 -0.10(-2.31%)
Jan 16, 2008 4.520 4.532 4.485 4.520 392,406 -0.02(-0.38%)
Jan 15, 2008 4.532 4.537 4.477 4.537 460,135 -0.03(-0.60%)
Jan 14, 2008 4.535 4.567 4.485 4.564 621,930 +0.10(+2.34%)
Jan 11, 2008 4.430 4.490 4.430 4.460 327,246 -0.03(-0.77%)
Jan 10, 2008 4.413 4.495 4.390 4.495 363,831 +0.09(+2.03%)
Jan 09, 2008 4.400 4.408 4.353 4.405 471,874 +0.03(+0.74%)
Jan 08, 2008 4.365 4.430 4.365 4.373 410,867 +0.00(+0.00%)
Jan 07, 2008 4.522 4.527 4.358 4.373 572,119 -0.11(-2.50%)
Jan 04, 2008 4.507 4.517 4.452 4.485 558,812 -0.04(-0.88%)
Jan 03, 2008 4.457 4.532 4.439 4.525 373,065 +0.09(+2.08%)
Jan 02, 2008 4.445 4.465 4.380 4.433 514,187 +0.02(+0.39%)
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.