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 (%)
Oct 30, 2009 4.020 4.020 3.853 3.874 590,020 -0.11(-2.70%)
Oct 29, 2009 4.002 4.002 3.930 3.981 641,212 +0.08(+2.07%)
Oct 28, 2009 4.047 4.056 3.897 3.900 662,196 -0.15(-3.69%)
Oct 27, 2009 3.993 4.062 3.972 4.050 530,718 +0.06(+1.42%)
Oct 26, 2009 4.023 4.056 3.987 3.993 400,714 -0.01(-0.15%)
Oct 23, 2009 4.020 4.023 3.996 3.999 533,568 -0.07(-1.76%)
Oct 22, 2009 4.056 4.101 4.044 4.071 402,093 +0.03(+0.66%)
Oct 21, 2009 4.119 4.148 4.044 4.044 549,830 -0.07(-1.78%)
Oct 20, 2009 4.082 4.129 4.082 4.117 553,080 +0.03(+0.65%)
Oct 19, 2009 4.046 4.094 4.046 4.091 472,629 +0.05(+1.32%)
Oct 16, 2009 3.984 4.055 3.978 4.038 545,105 +0.04(+1.04%)
Oct 15, 2009 3.999 4.043 3.967 3.996 515,942 -0.01(-0.22%)
Oct 14, 2009 4.046 4.079 3.964 4.005 536,515 -0.01(-0.37%)
Oct 13, 2009 4.049 4.049 3.990 4.020 421,531 -0.02(-0.58%)
Oct 12, 2009 4.014 4.064 3.990 4.043 449,149 +0.08(+2.06%)
Oct 09, 2009 3.910 3.970 3.902 3.962 390,446 +0.03(+0.78%)
Oct 08, 2009 3.946 3.958 3.919 3.931 451,527 +0.01(+0.15%)
Oct 07, 2009 3.934 3.955 3.907 3.925 400,775 -0.02(-0.45%)
Oct 06, 2009 3.913 3.943 3.887 3.943 592,069 +0.04(+1.06%)
Oct 05, 2009 3.857 3.925 3.846 3.902 692,643 +0.07(+1.93%)
Oct 02, 2009 3.884 3.884 3.618 3.828 2,187,294 -0.06(-1.52%)
Oct 01, 2009 3.887 3.946 3.875 3.887 685,971 -0.02(-0.60%)
Sep 30, 2009 3.975 3.975 3.851 3.910 608,569 +0.01(+0.23%)
Sep 29, 2009 3.893 3.919 3.863 3.902 640,520 -0.02(-0.47%)
Sep 28, 2009 3.993 3.993 3.878 3.920 595,570 +0.04(+1.01%)
Sep 25, 2009 3.866 3.916 3.857 3.881 652,125 +0.00(+0.00%)
Sep 24, 2009 3.928 3.955 3.866 3.881 898,955 -0.04(-0.98%)
Sep 23, 2009 3.978 3.984 3.887 3.919 1,065,381 -0.01(-0.23%)
Sep 22, 2009 4.111 4.120 3.887 3.928 1,239,860 -0.17(-4.25%)
Sep 21, 2009 4.173 4.182 4.088 4.103 681,069 -0.11(-2.50%)
Sep 18, 2009 4.170 4.217 4.129 4.208 575,024 +0.04(+1.05%)
Sep 17, 2009 4.146 4.208 4.138 4.164 485,516 +0.12(+2.97%)
Sep 16, 2009 4.018 4.168 4.003 4.044 721,334 +0.04(+0.95%)
Sep 15, 2009 3.915 4.012 3.915 4.006 433,140 +0.10(+2.47%)
Sep 14, 2009 3.909 3.924 3.877 3.909 459,602 -0.03(-0.74%)
Sep 11, 2009 3.965 4.009 3.936 3.939 647,267 -0.04(-1.00%)
Sep 10, 2009 3.974 3.985 3.944 3.978 465,326 -0.00(-0.03%)
Sep 09, 2009 3.944 3.991 3.924 3.980 438,809 +0.06(+1.49%)
Sep 08, 2009 3.827 3.933 3.827 3.921 389,844 +0.12(+3.16%)
Sep 04, 2009 3.789 3.833 3.786 3.801 269,203 +0.00(+0.08%)
Sep 03, 2009 3.737 3.804 3.737 3.798 309,881 +0.04(+0.93%)
Sep 02, 2009 3.745 3.792 3.745 3.763 395,920 -0.02(-0.46%)
Sep 01, 2009 3.836 3.877 3.775 3.781 534,021 -0.07(-1.90%)
Aug 31, 2009 3.901 3.901 3.833 3.854 354,339 -0.01(-0.30%)
Aug 28, 2009 3.792 3.865 3.760 3.865 509,142 +0.08(+2.17%)
Aug 27, 2009 3.810 3.822 3.737 3.783 705,586 -0.04(-1.15%)
Aug 26, 2009 3.868 3.874 3.810 3.827 361,362 -0.01(-0.31%)
Aug 25, 2009 3.816 3.892 3.816 3.839 436,899 +0.02(+0.54%)
Aug 24, 2009 3.871 3.898 3.804 3.819 659,320 -0.05(-1.21%)
Aug 21, 2009 3.892 3.892 3.845 3.865 423,759 +0.00(+0.00%)
Aug 20, 2009 3.860 3.898 3.836 3.865 397,280 +0.05(+1.18%)
Aug 19, 2009 3.826 3.861 3.806 3.820 513,347 -0.02(-0.60%)
Aug 18, 2009 3.838 3.864 3.811 3.843 404,374 +0.05(+1.29%)
Aug 17, 2009 3.829 3.832 3.771 3.794 448,452 -0.08(-2.09%)
Aug 14, 2009 3.887 3.898 3.838 3.875 345,943 -0.02(-0.59%)
Aug 13, 2009 3.910 3.951 3.852 3.898 498,939 +0.03(+0.82%)
Aug 12, 2009 3.855 3.908 3.849 3.867 341,279 +0.01(+0.30%)
Aug 11, 2009 3.907 3.907 3.855 3.855 288,318 -0.08(-1.91%)
Aug 10, 2009 3.881 3.951 3.881 3.930 535,979 -0.01(-0.37%)
Aug 07, 2009 3.707 3.945 3.705 3.945 473,858 +0.16(+4.27%)
Aug 06, 2009 3.855 3.875 3.768 3.783 548,808 -0.07(-1.71%)
Aug 05, 2009 3.887 3.910 3.797 3.849 508,151 -0.07(-1.77%)
Aug 04, 2009 3.951 3.985 3.870 3.919 634,358 -0.08(-1.88%)
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.