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

21.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.66 13.75 13.27 13.40 224,614 -0.28(-2.02%)
Oct 29, 2020 13.42 13.69 13.36 13.68 163,447 +0.27(+2.01%)
Oct 28, 2020 13.59 13.68 13.39 13.41 172,264 -0.46(-3.34%)
Oct 27, 2020 13.95 13.99 13.85 13.87 116,854 -0.07(-0.54%)
Oct 26, 2020 14.17 14.20 13.87 13.95 214,493 -0.31(-2.15%)
Oct 23, 2020 14.31 14.31 14.19 14.25 103,544 +0.04(+0.29%)
Oct 22, 2020 14.27 14.31 14.13 14.21 101,595 -0.02(-0.14%)
Oct 21, 2020 14.16 14.30 14.15 14.23 124,391 +0.04(+0.31%)
Oct 20, 2020 14.14 14.23 14.06 14.19 123,037 +0.09(+0.63%)
Oct 19, 2020 14.26 14.32 14.08 14.10 152,647 -0.14(-0.99%)
Oct 16, 2020 14.34 14.42 14.24 14.24 107,445 -0.03(-0.21%)
Oct 15, 2020 14.26 14.27 14.13 14.27 106,373 -0.13(-0.88%)
Oct 14, 2020 14.45 14.50 14.24 14.40 140,219 -0.05(-0.36%)
Oct 13, 2020 14.45 14.49 14.34 14.45 177,583 +0.01(+0.05%)
Oct 12, 2020 14.34 14.47 14.28 14.44 211,798 +0.22(+1.57%)
Oct 09, 2020 14.09 14.23 14.05 14.22 226,455 +0.13(+0.90%)
Oct 08, 2020 14.30 14.34 13.89 14.09 313,297 -0.06(-0.42%)
Oct 07, 2020 14.08 14.22 14.05 14.15 220,077 +0.11(+0.79%)
Oct 06, 2020 14.01 14.30 13.98 14.04 332,325 +0.05(+0.37%)
Oct 05, 2020 13.94 14.01 13.84 13.99 171,131 +0.10(+0.75%)
Oct 02, 2020 13.79 13.92 13.71 13.88 224,841 -0.04(-0.27%)
Oct 01, 2020 13.82 13.95 13.82 13.92 194,092 +0.20(+1.46%)
Sep 30, 2020 13.69 13.82 13.69 13.72 209,405 +0.07(+0.55%)
Sep 29, 2020 13.65 13.66 13.53 13.65 155,455 +0.01(+0.11%)
Sep 28, 2020 13.54 13.64 13.49 13.63 197,131 +0.24(+1.78%)
Sep 25, 2020 13.24 13.40 13.13 13.39 168,496 +0.17(+1.29%)
Sep 24, 2020 13.22 13.36 13.09 13.22 356,671 -0.02(-0.17%)
Sep 23, 2020 13.52 13.56 13.21 13.24 222,776 -0.23(-1.71%)
Sep 22, 2020 13.47 13.51 13.39 13.47 147,905 +0.10(+0.77%)
Sep 21, 2020 13.34 13.39 13.14 13.37 347,141 -0.18(-1.36%)
Sep 18, 2020 13.70 13.73 13.37 13.56 211,205 -0.13(-0.92%)
Sep 17, 2020 13.64 13.68 13.50 13.68 257,292 -0.13(-0.96%)
Sep 16, 2020 13.86 13.94 13.81 13.81 199,281 -0.02(-0.16%)
Sep 15, 2020 13.84 13.87 13.78 13.84 168,561 +0.13(+0.97%)
Sep 14, 2020 13.77 13.82 13.66 13.70 137,974 +0.09(+0.65%)
Sep 11, 2020 13.70 13.72 13.50 13.62 191,464 +0.03(+0.22%)
Sep 10, 2020 13.83 14.01 13.56 13.59 269,066 -0.21(-1.50%)
Sep 09, 2020 13.61 13.85 13.50 13.79 167,056 +0.38(+2.87%)
Sep 08, 2020 13.63 13.68 13.38 13.41 337,023 -0.46(-3.31%)
Sep 04, 2020 14.13 14.21 13.53 13.87 352,505 -0.21(-1.52%)
Sep 03, 2020 14.69 14.69 14.02 14.08 325,573 -0.62(-4.23%)
Sep 02, 2020 14.72 14.79 14.61 14.70 221,707 +0.06(+0.40%)
Sep 01, 2020 14.52 14.66 14.46 14.64 206,960 +0.11(+0.76%)
Aug 31, 2020 14.47 14.54 14.44 14.53 157,605 +0.10(+0.72%)
Aug 28, 2020 14.45 14.50 14.35 14.43 120,746 +0.04(+0.26%)
Aug 27, 2020 14.44 14.49 14.30 14.39 227,900 +0.04(+0.26%)
Aug 26, 2020 14.27 14.38 14.25 14.35 170,963 +0.12(+0.83%)
Aug 25, 2020 14.29 14.29 14.18 14.24 99,904 -0.03(-0.21%)
Aug 24, 2020 14.41 14.41 14.24 14.27 165,129 +0.01(+0.05%)
Aug 21, 2020 14.13 14.26 14.12 14.26 166,179 +0.12(+0.83%)
Aug 20, 2020 14.08 14.16 14.02 14.14 96,208 +0.06(+0.42%)
Aug 19, 2020 14.19 14.25 14.05 14.08 135,459 -0.13(-0.93%)
Aug 18, 2020 14.21 14.27 14.18 14.21 184,519 -0.02(-0.15%)
Aug 17, 2020 14.01 14.25 13.99 14.24 242,211 +0.26(+1.84%)
Aug 14, 2020 14.00 14.00 13.88 13.98 153,312 +0.01(+0.05%)
Aug 13, 2020 13.93 14.01 13.93 13.97 146,785 +0.06(+0.42%)
Aug 12, 2020 13.75 13.92 13.75 13.91 108,601 +0.20(+1.45%)
Aug 11, 2020 13.81 13.81 13.69 13.71 122,123 -0.01(-0.11%)
Aug 10, 2020 13.72 13.77 13.66 13.73 181,582 +0.03(+0.22%)
Aug 07, 2020 13.77 13.80 13.63 13.70 123,546 -0.09(-0.64%)
Aug 06, 2020 13.66 13.80 13.63 13.79 152,549 +0.15(+1.08%)
Aug 05, 2020 13.61 13.68 13.58 13.64 169,798 +0.07(+0.49%)
Aug 04, 2020 13.47 13.58 13.47 13.57 157,770 +0.04(+0.27%)
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.