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

21.79 +0.43 (+2.01%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.299 4.332 4.273 4.283 598,979 -0.01(-0.31%)
Sep 29, 2010 4.273 4.296 4.263 4.296 518,006 +0.01(+0.31%)
Sep 28, 2010 4.263 4.289 4.253 4.283 507,019 +0.03(+0.78%)
Sep 27, 2010 4.283 4.283 4.246 4.249 345,871 -0.02(-0.39%)
Sep 24, 2010 4.273 4.302 4.253 4.266 488,019 +0.02(+0.47%)
Sep 23, 2010 4.230 4.266 4.206 4.246 420,760 +0.00(+0.00%)
Sep 22, 2010 4.266 4.279 4.220 4.246 383,037 -0.02(-0.47%)
Sep 21, 2010 4.243 4.279 4.243 4.266 658,141 +0.01(+0.16%)
Sep 20, 2010 4.217 4.266 4.204 4.259 692,714 +0.06(+1.33%)
Sep 17, 2010 4.204 4.233 4.204 4.204 506,277 +0.00(+0.08%)
Sep 15, 2010 4.161 4.217 4.157 4.200 795,530 +0.05(+1.11%)
Sep 14, 2010 4.174 4.177 4.141 4.154 454,623 -0.02(-0.39%)
Sep 13, 2010 4.184 4.200 4.164 4.171 451,143 +0.01(+0.16%)
Sep 10, 2010 4.108 4.171 4.108 4.164 488,123 +0.03(+0.71%)
Sep 09, 2010 4.108 4.145 4.108 4.135 378,938 +0.02(+0.56%)
Sep 08, 2010 4.085 4.112 4.079 4.112 573,021 +0.03(+0.80%)
Sep 07, 2010 4.118 4.118 4.076 4.079 351,584 -0.03(-0.71%)
Sep 03, 2010 4.105 4.125 4.085 4.108 362,890 +0.04(+0.89%)
Sep 02, 2010 4.036 4.072 4.023 4.072 333,397 +0.03(+0.81%)
Sep 01, 2010 4.026 4.079 4.017 4.040 393,468 +0.07(+1.67%)
Aug 31, 2010 3.973 4.010 3.941 3.973 1,968 +0.01(+0.30%)
Aug 30, 2010 4.003 4.007 3.954 3.961 410,049 -0.04(-1.05%)
Aug 27, 2010 4.003 4.017 3.954 4.003 657,876 +0.02(+0.49%)
Aug 26, 2010 3.990 4.026 3.971 3.984 344,792 -0.01(-0.25%)
Aug 25, 2010 3.984 4.000 3.944 3.994 494,925 -0.00(-0.08%)
Aug 24, 2010 4.010 4.010 3.951 3.997 927,254 -0.10(-2.46%)
Aug 23, 2010 4.128 4.135 4.023 4.098 756,962 -0.00(-0.02%)
Aug 20, 2010 4.118 4.138 4.082 4.099 469,565 -0.03(-0.79%)
Aug 19, 2010 4.144 4.164 4.066 4.131 596,587 -0.01(-0.24%)
Aug 18, 2010 4.144 4.180 4.125 4.141 408,752 +0.00(+0.00%)
Aug 17, 2010 4.105 4.141 4.105 4.141 396,523 +0.06(+1.51%)
Aug 16, 2010 4.040 4.096 4.031 4.079 461,042 +0.01(+0.24%)
Aug 13, 2010 4.070 4.070 4.027 4.070 269,198 +0.04(+1.05%)
Aug 12, 2010 4.014 4.050 3.988 4.027 354,179 -0.01(-0.24%)
Aug 11, 2010 4.161 4.161 4.018 4.037 693,053 -0.15(-3.65%)
Aug 10, 2010 4.193 4.206 4.161 4.190 412,893 -0.02(-0.39%)
Aug 09, 2010 4.177 4.206 4.170 4.206 267,100 +0.04(+0.94%)
Aug 06, 2010 4.167 4.190 4.128 4.167 355,508 +0.01(+0.16%)
Aug 05, 2010 4.161 4.180 4.148 4.161 316,117 -0.02(-0.47%)
Aug 04, 2010 4.177 4.200 4.157 4.180 296,015 +0.02(+0.39%)
Aug 03, 2010 4.174 4.180 4.138 4.164 251,188 -0.01(-0.31%)
Aug 02, 2010 4.131 4.187 4.131 4.177 324,288 +0.07(+1.82%)
Jul 30, 2010 4.102 4.138 4.083 4.102 362,587 -0.02(-0.55%)
Jul 29, 2010 4.138 4.148 4.053 4.125 437,326 +0.02(+0.55%)
Jul 28, 2010 4.154 4.157 4.079 4.102 438,966 -0.05(-1.25%)
Jul 27, 2010 4.161 4.206 4.141 4.154 566,580 +0.02(+0.55%)
Jul 26, 2010 4.112 4.135 4.109 4.131 281,541 +0.02(+0.40%)
Jul 23, 2010 4.092 4.118 4.067 4.115 309,650 +0.03(+0.72%)
Jul 22, 2010 4.060 4.092 4.053 4.086 580,821 +0.06(+1.53%)
Jul 21, 2010 4.092 4.092 4.011 4.024 418,277 -0.04(-0.88%)
Jul 20, 2010 3.999 4.070 3.999 4.060 495,526 +0.03(+0.64%)
Jul 19, 2010 4.047 4.057 4.012 4.034 442,606 +0.02(+0.56%)
Jul 16, 2010 4.012 4.144 4.012 4.012 437,145 -0.05(-1.27%)
Jul 15, 2010 4.057 4.066 3.999 4.063 287,367 +0.02(+0.48%)
Jul 14, 2010 4.053 4.053 4.012 4.044 266,402 +0.00(+0.08%)
Jul 13, 2010 4.024 4.050 4.021 4.041 280,696 +0.06(+1.54%)
Jul 12, 2010 3.989 4.005 3.960 3.979 344,881 -0.03(-0.72%)
Jul 09, 2010 4.008 4.015 3.960 4.008 239,438 +0.03(+0.65%)
Jul 08, 2010 3.973 3.983 3.921 3.983 365,589 +0.04(+1.06%)
Jul 07, 2010 3.828 3.941 3.809 3.941 385,682 +0.13(+3.29%)
Jul 06, 2010 3.851 3.857 3.767 3.815 440,652 +0.01(+0.30%)
Jul 02, 2010 3.804 3.886 3.773 3.804 652,739 -0.04(-0.96%)
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.