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

21.55 +0.08 (+0.37%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.944 3.005 2.867 2.964 548,472 +0.09(+3.04%)
Oct 30, 2008 2.833 2.877 2.815 2.877 357,400 +0.10(+3.70%)
Oct 29, 2008 2.707 2.823 2.692 2.774 649,937 +0.09(+3.45%)
Oct 28, 2008 2.620 2.682 2.530 2.682 618,621 +0.11(+4.40%)
Oct 27, 2008 2.582 2.720 2.569 2.569 486,362 -0.11(-4.12%)
Oct 24, 2008 2.671 2.741 2.628 2.679 739,166 -0.13(-4.66%)
Oct 23, 2008 2.949 2.949 2.723 2.810 573,134 -0.04(-1.26%)
Oct 22, 2008 3.018 3.018 2.805 2.846 606,389 -0.14(-4.70%)
Oct 21, 2008 2.994 3.024 2.958 2.986 733,164 -0.01(-0.17%)
Oct 20, 2008 2.910 3.007 2.910 2.991 782,170 +0.14(+5.08%)
Oct 17, 2008 2.766 2.922 2.651 2.847 787,184 +0.11(+3.89%)
Oct 16, 2008 2.730 2.755 2.479 2.740 889,736 +0.02(+0.65%)
Oct 15, 2008 2.788 2.798 2.715 2.722 641,300 -0.18(-6.23%)
Oct 14, 2008 3.187 3.187 2.832 2.903 1,194,131 +0.19(+6.94%)
Oct 13, 2008 2.535 4.557 2.512 2.715 1,280,209 +0.44(+19.15%)
Oct 10, 2008 1.779 2.284 1.596 2.278 2,365,490 -0.10(-4.37%)
Oct 09, 2008 2.578 2.641 2.378 2.382 1,253,873 -0.27(-10.06%)
Oct 08, 2008 2.664 2.677 2.325 2.649 1,817,830 -0.12(-4.39%)
Oct 07, 2008 3.169 3.172 2.667 2.771 1,245,281 -0.19(-6.27%)
Oct 06, 2008 3.309 3.347 2.837 2.956 1,725,253 -0.51(-14.71%)
Oct 03, 2008 3.456 3.539 3.456 3.466 409,323 -0.00(-0.07%)
Oct 02, 2008 3.552 3.552 3.463 3.468 554,438 -0.13(-3.66%)
Oct 01, 2008 3.565 3.623 3.499 3.600 496,229 +0.06(+1.57%)
Sep 30, 2008 3.616 3.616 3.476 3.545 571,543 -0.01(-0.21%)
Sep 29, 2008 3.585 3.595 3.451 3.552 725,731 -0.05(-1.41%)
Sep 26, 2008 3.456 3.623 3.456 3.603 0 +0.01(+0.18%)
Sep 25, 2008 3.481 3.605 3.481 3.597 886,339 +0.13(+3.73%)
Sep 24, 2008 3.410 3.550 3.329 3.467 2,063,298 +0.20(+6.26%)
Sep 23, 2008 3.329 3.375 3.255 3.263 685,238 -0.13(-3.74%)
Sep 22, 2008 3.567 3.578 3.387 3.390 702,603 -0.18(-4.91%)
Sep 19, 2008 3.517 3.641 3.440 3.565 0 +0.29(+8.76%)
Sep 18, 2008 3.139 3.342 3.001 3.278 1,576,231 +0.02(+0.55%)
Sep 17, 2008 3.413 3.445 3.249 3.260 1,615,609 -0.16(-4.70%)
Sep 16, 2008 3.538 3.558 3.217 3.420 1,544,903 -0.24(-6.64%)
Sep 15, 2008 3.704 3.724 3.583 3.664 548,762 -0.14(-3.63%)
Sep 12, 2008 3.756 3.819 3.756 3.802 284,844 +0.01(+0.20%)
Sep 11, 2008 3.764 3.862 3.731 3.794 606,357 -0.02(-0.40%)
Sep 10, 2008 3.877 3.892 3.799 3.809 664,709 -0.08(-1.94%)
Sep 09, 2008 3.980 4.005 3.884 3.884 533,228 -0.13(-3.17%)
Sep 08, 2008 4.032 4.057 3.985 4.011 230,199 +0.05(+1.25%)
Sep 05, 2008 3.940 3.975 3.902 3.962 0 +0.00(+0.00%)
Sep 04, 2008 4.047 4.049 3.957 3.962 449,331 -0.12(-2.89%)
Sep 03, 2008 4.075 4.088 4.045 4.080 346,456 -0.01(-0.14%)
Sep 02, 2008 4.057 4.123 4.057 4.086 602,838 +0.04(+0.90%)
Aug 29, 2008 4.065 4.083 4.045 4.049 282,090 -0.03(-0.69%)
Aug 28, 2008 4.027 4.078 4.025 4.078 454,910 +0.06(+1.50%)
Aug 27, 2008 4.042 4.055 4.015 4.017 433,091 -0.03(-0.81%)
Aug 26, 2008 4.055 4.078 4.037 4.050 329,052 +0.00(+0.04%)
Aug 25, 2008 4.090 4.100 4.037 4.048 335,114 -0.07(-1.81%)
Aug 22, 2008 4.103 4.130 4.090 4.123 311,844 +0.03(+0.74%)
Aug 21, 2008 4.115 4.115 4.090 4.093 233,989 -0.03(-0.67%)
Aug 20, 2008 4.080 4.123 4.057 4.120 436,195 +0.01(+0.15%)
Aug 19, 2008 4.477 4.477 4.084 4.114 466,873 -0.01(-0.24%)
Aug 18, 2008 4.144 4.176 4.114 4.124 691,142 +0.00(+0.04%)
Aug 15, 2008 4.122 4.142 4.109 4.122 0 -0.01(-0.16%)
Aug 14, 2008 4.037 4.144 4.030 4.129 654,272 +0.08(+1.97%)
Aug 13, 2008 4.072 4.077 4.027 4.050 261,918 -0.01(-0.25%)
Aug 12, 2008 4.074 4.107 4.059 4.059 297,308 -0.03(-0.79%)
Aug 11, 2008 4.074 4.119 4.054 4.092 276,206 +0.02(+0.49%)
Aug 08, 2008 3.975 4.077 3.975 4.072 357,446 +0.10(+2.44%)
Aug 07, 2008 4.000 4.030 3.975 3.975 367,714 -0.07(-1.66%)
Aug 06, 2008 4.067 4.077 4.030 4.042 275,627 -0.02(-0.61%)
Aug 05, 2008 4.005 4.067 4.005 4.067 397,010 +0.07(+1.68%)
Aug 04, 2008 4.027 4.027 3.987 4.000 406,445 -0.03(-0.80%)
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.