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

23.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.70 17.90 17.53 17.86 375,200 +0.28(+1.59%)
Dec 29, 2005 17.31 17.69 17.30 17.58 326,500 +0.20(+1.15%)
Dec 28, 2005 17.36 17.38 17.16 17.38 422,600 +0.09(+0.52%)
Dec 27, 2005 17.30 17.40 17.06 17.29 383,100 -0.14(-0.80%)
Dec 23, 2005 17.31 17.43 17.21 17.43 280,100 +0.10(+0.58%)
Dec 22, 2005 17.50 17.52 17.25 17.33 300,500 -0.17(-0.97%)
Dec 21, 2005 17.54 17.58 17.26 17.50 333,200 -0.04(-0.23%)
Dec 20, 2005 17.76 17.82 17.30 17.54 267,000 -0.22(-1.24%)
Dec 19, 2005 17.90 18.09 17.65 17.76 201,900 -0.12(-0.67%)
Dec 16, 2005 17.79 17.93 17.63 17.88 284,000 +0.23(+1.30%)
Dec 15, 2005 17.61 17.78 17.55 17.65 346,800 +0.04(+0.23%)
Dec 14, 2005 17.61 17.78 17.36 17.61 374,000 -0.05(-0.28%)
Dec 13, 2005 17.45 17.69 17.29 17.66 313,200 +0.08(+0.46%)
Dec 12, 2005 17.80 17.88 17.52 17.58 250,900 -0.32(-1.79%)
Dec 09, 2005 17.94 18.07 17.75 17.90 202,400 -0.08(-0.44%)
Dec 08, 2005 18.25 18.25 17.79 17.98 242,200 -0.21(-1.15%)
Dec 07, 2005 18.51 18.60 18.12 18.19 165,800 -0.34(-1.83%)
Dec 06, 2005 18.66 18.70 18.47 18.53 160,400 -0.14(-0.75%)
Dec 05, 2005 18.70 18.72 18.54 18.67 93,200 -0.04(-0.21%)
Dec 02, 2005 18.83 18.84 18.60 18.71 80,300 -0.02(-0.11%)
Dec 01, 2005 18.85 19.05 18.63 18.73 189,700 -0.03(-0.16%)
Nov 30, 2005 18.94 19.03 18.56 18.76 142,400 -0.04(-0.21%)
Nov 29, 2005 18.92 18.99 18.76 18.80 108,200 -0.05(-0.27%)
Nov 28, 2005 18.70 18.95 18.70 18.85 159,500 +0.00(+0.00%)
Nov 25, 2005 18.66 18.93 18.66 18.85 32,300 +0.13(+0.69%)
Nov 23, 2005 18.53 18.83 18.49 18.72 151,400 +0.15(+0.81%)
Nov 22, 2005 18.59 18.75 18.47 18.57 177,700 -0.07(-0.38%)
Nov 21, 2005 18.95 18.95 18.41 18.64 179,900 -0.36(-1.89%)
Nov 18, 2005 19.05 19.09 18.97 19.00 93,400 -0.06(-0.31%)
Nov 17, 2005 19.10 19.21 18.95 19.06 107,100 -0.01(-0.05%)
Nov 16, 2005 19.10 19.22 19.05 19.07 88,800 -0.04(-0.21%)
Nov 15, 2005 19.09 19.15 18.99 19.11 105,200 +0.08(+0.42%)
Nov 14, 2005 19.22 19.31 19.02 19.03 107,500 -0.19(-0.99%)
Nov 11, 2005 19.26 19.47 19.16 19.22 86,500 -0.03(-0.16%)
Nov 10, 2005 19.20 19.40 19.10 19.25 106,600 +0.09(+0.47%)
Nov 09, 2005 19.03 19.35 18.96 19.16 127,100 +0.08(+0.42%)
Nov 08, 2005 19.33 19.42 18.97 19.08 88,400 -0.17(-0.88%)
Nov 07, 2005 19.25 19.42 19.20 19.25 69,300 -0.10(-0.52%)
Nov 04, 2005 19.15 19.35 19.13 19.35 68,100 +0.13(+0.68%)
Nov 03, 2005 19.18 19.34 19.03 19.22 64,400 +0.08(+0.42%)
Nov 02, 2005 18.99 19.15 18.93 19.14 90,500 +0.16(+0.84%)
Nov 01, 2005 19.16 19.25 18.86 18.98 121,400 -0.26(-1.35%)
Oct 31, 2005 19.15 19.24 18.87 19.24 112,000 +0.21(+1.10%)
Oct 28, 2005 19.12 19.27 18.90 19.03 76,500 -0.10(-0.52%)
Oct 27, 2005 19.24 19.28 19.10 19.13 60,300 -0.06(-0.31%)
Oct 26, 2005 19.48 19.60 19.15 19.19 109,300 -0.29(-1.49%)
Oct 25, 2005 19.40 19.52 19.28 19.48 80,000 +0.03(+0.15%)
Oct 24, 2005 19.46 19.54 19.38 19.45 60,500 +0.01(+0.05%)
Oct 21, 2005 19.45 19.65 19.43 19.44 78,800 -0.08(-0.41%)
Oct 20, 2005 19.70 19.75 19.36 19.52 101,600 -0.23(-1.16%)
Oct 19, 2005 19.70 19.85 19.60 19.75 133,400 +0.10(+0.51%)
Oct 18, 2005 19.55 19.80 19.52 19.65 101,000 +0.00(+0.00%)
Oct 17, 2005 19.38 19.70 19.26 19.65 66,500 +0.37(+1.92%)
Oct 14, 2005 19.52 19.72 19.28 19.28 82,000 -0.32(-1.63%)
Oct 13, 2005 19.26 19.60 19.15 19.60 62,200 +0.44(+2.30%)
Oct 12, 2005 19.41 19.55 19.03 19.16 118,000 -0.26(-1.34%)
Oct 11, 2005 19.47 19.65 19.40 19.42 82,100 +0.00(+0.00%)
Oct 10, 2005 19.56 19.70 19.22 19.42 61,600 -0.13(-0.66%)
Oct 07, 2005 19.20 19.88 19.20 19.55 58,300 +0.29(+1.51%)
Oct 06, 2005 19.70 19.73 19.25 19.26 79,300 -0.42(-2.13%)
Oct 05, 2005 19.90 20.00 19.62 19.68 80,100 -0.23(-1.16%)
Oct 04, 2005 19.84 20.00 19.78 19.91 73,800 +0.01(+0.05%)
Oct 03, 2005 19.56 20.00 19.56 19.90 108,500 +0.34(+1.74%)
Sep 30, 2005 19.42 19.60 19.36 19.56 120,700 +0.24(+1.24%)
Sep 29, 2005 19.34 19.36 19.05 19.32 79,900 +0.03(+0.16%)
Sep 28, 2005 19.19 19.33 19.03 19.29 94,200 +0.14(+0.73%)
Sep 27, 2005 19.32 19.37 18.82 19.15 185,900 -0.23(-1.19%)
Sep 26, 2005 19.53 19.53 19.12 19.38 126,500 -0.07(-0.36%)
Sep 23, 2005 19.45 19.45 19.14 19.45 167,100 +0.12(+0.62%)
Sep 22, 2005 19.62 19.79 19.12 19.33 149,500 -0.36(-1.83%)
Sep 21, 2005 19.98 19.99 19.59 19.69 135,300 -0.36(-1.80%)
Sep 20, 2005 20.04 20.20 20.00 20.05 127,900 +0.03(+0.15%)
Sep 19, 2005 20.03 20.15 19.85 20.02 118,700 -0.03(-0.15%)
Sep 16, 2005 19.83 20.05 20.05 20.05 111,900 +0.17(+0.86%)
Sep 15, 2005 19.95 20.04 19.77 19.88 104,900 -0.02(-0.10%)
Sep 14, 2005 20.10 20.10 19.90 19.90 155,600 -0.16(-0.80%)
Sep 13, 2005 20.15 20.22 20.04 20.06 131,600 -0.13(-0.64%)
Sep 12, 2005 20.11 20.25 20.11 20.19 87,000 +0.04(+0.20%)
Sep 09, 2005 20.11 20.20 20.03 20.15 132,100 +0.01(+0.05%)
Sep 08, 2005 20.06 20.20 20.01 20.14 100,400 +0.03(+0.15%)
Sep 07, 2005 20.07 20.24 20.00 20.11 125,800 +0.10(+0.50%)
Sep 06, 2005 20.07 20.09 20.01 20.01 124,000 +0.04(+0.20%)
Sep 02, 2005 20.05 20.06 19.94 19.97 86,700 -0.02(-0.10%)
Sep 01, 2005 20.10 20.10 19.96 19.99 95,600 -0.11(-0.55%)
Aug 31, 2005 20.19 20.19 19.91 20.10 140,500 +0.10(+0.50%)
Aug 30, 2005 20.13 20.15 19.86 20.00 131,200 -0.12(-0.60%)
Aug 29, 2005 20.10 20.15 20.00 20.12 110,700 -0.03(-0.15%)
Aug 26, 2005 20.20 20.25 20.09 20.15 131,400 +0.03(+0.15%)
Aug 25, 2005 20.11 20.15 20.05 20.12 148,000 -0.06(-0.30%)
Aug 24, 2005 20.08 20.24 20.03 20.18 114,500 +0.07(+0.35%)
Aug 23, 2005 20.19 20.20 20.00 20.11 127,600 -0.04(-0.20%)
Aug 22, 2005 20.27 20.33 20.10 20.15 130,600 -0.25(-1.23%)
Aug 19, 2005 20.34 20.40 20.22 20.40 156,600 +0.16(+0.79%)
Aug 18, 2005 20.23 20.28 20.15 20.24 192,100 +0.00(+0.00%)
Aug 17, 2005 20.20 20.26 20.11 20.24 131,700 +0.00(+0.00%)
Aug 16, 2005 20.24 20.26 20.19 20.24 130,000 +0.02(+0.10%)
Aug 15, 2005 20.26 20.27 20.15 20.22 89,700 +0.00(+0.00%)
Aug 12, 2005 20.20 20.27 20.15 20.22 68,300 -0.02(-0.10%)
Aug 11, 2005 20.18 20.27 20.07 20.24 100,200 +0.03(+0.15%)
Aug 10, 2005 20.10 20.28 20.10 20.21 92,100 +0.15(+0.75%)
Aug 09, 2005 20.07 20.16 20.02 20.06 114,600 -0.06(-0.30%)
Aug 08, 2005 20.29 20.40 20.02 20.12 133,500 -0.17(-0.84%)
Aug 05, 2005 20.19 20.30 20.10 20.29 91,200 +0.12(+0.59%)
Aug 04, 2005 20.22 20.30 20.12 20.17 100,700 -0.06(-0.30%)
Aug 03, 2005 20.20 20.39 20.16 20.23 131,500 +0.03(+0.15%)
Aug 02, 2005 20.14 20.25 20.09 20.20 147,500 +0.06(+0.28%)
Aug 01, 2005 20.20 20.35 20.11 20.14 124,700 -0.11(-0.53%)
Jul 29, 2005 20.25 20.40 20.07 20.25 155,000 +0.14(+0.70%)
Jul 28, 2005 20.08 20.25 20.04 20.11 141,000 +0.08(+0.40%)
Jul 27, 2005 19.99 20.08 19.97 20.03 108,400 +0.06(+0.30%)
Jul 26, 2005 19.99 20.04 19.93 19.97 138,400 +0.02(+0.10%)
Jul 25, 2005 20.05 20.05 19.92 19.95 135,900 -0.10(-0.50%)
Jul 22, 2005 20.04 20.05 19.93 20.05 113,300 +0.05(+0.25%)
Jul 21, 2005 20.00 20.05 19.90 20.00 120,600 +0.00(+0.00%)
Jul 20, 2005 19.94 20.00 19.90 20.00 148,600 -0.05(-0.25%)
Jul 19, 2005 20.04 20.07 19.95 20.05 131,100 +0.09(+0.45%)
Jul 18, 2005 20.06 20.20 19.96 19.96 127,600 -0.09(-0.45%)
Jul 15, 2005 19.98 20.10 19.94 20.05 103,300 -0.02(-0.10%)
Jul 14, 2005 20.00 20.09 19.93 20.07 136,000 +0.08(+0.40%)
Jul 13, 2005 19.98 19.99 19.90 19.99 105,500 +0.01(+0.05%)
Jul 12, 2005 20.00 20.00 19.90 19.98 128,100 -0.02(-0.10%)
Jul 11, 2005 19.99 20.00 19.90 20.00 113,600 +0.06(+0.30%)
Jul 08, 2005 19.86 19.99 19.80 19.94 118,600 +0.08(+0.40%)
Jul 07, 2005 19.79 19.86 19.68 19.86 89,800 +0.07(+0.35%)
Jul 06, 2005 19.85 19.85 19.75 19.79 152,100 -0.04(-0.20%)
Jul 05, 2005 19.80 19.86 19.73 19.83 96,000 +0.00(+0.00%)
Jul 01, 2005 19.83 19.84 19.66 19.83 65,900 +0.03(+0.15%)
Jun 30, 2005 19.83 19.85 19.71 19.80 132,600 +0.09(+0.46%)
Jun 29, 2005 19.44 19.75 19.44 19.71 98,900 +0.28(+1.44%)
Jun 28, 2005 19.35 19.55 19.28 19.43 130,400 +0.15(+0.78%)
Jun 27, 2005 19.43 19.45 19.21 19.28 190,800 -0.14(-0.72%)
Jun 24, 2005 19.55 19.58 19.35 19.42 100,800 -0.15(-0.77%)
Jun 23, 2005 19.65 19.69 19.50 19.57 167,400 -0.12(-0.61%)
Jun 22, 2005 19.55 19.70 19.51 19.69 96,900 +0.13(+0.66%)
Jun 21, 2005 19.52 19.68 19.45 19.56 115,800 -0.18(-0.91%)
Jun 20, 2005 19.80 19.85 19.65 19.74 156,200 -0.02(-0.10%)
Jun 17, 2005 19.81 19.81 19.65 19.76 139,000 +0.01(+0.05%)
Jun 16, 2005 19.78 19.85 19.55 19.75 123,600 -0.04(-0.20%)
Jun 15, 2005 19.78 19.86 19.77 19.79 127,800 +0.01(+0.05%)
Jun 14, 2005 19.85 19.90 19.75 19.78 144,800 -0.06(-0.30%)
Jun 13, 2005 19.85 19.90 19.76 19.84 132,300 +0.03(+0.15%)
Jun 10, 2005 19.74 19.86 19.70 19.81 100,000 +0.07(+0.35%)
Jun 09, 2005 19.67 19.75 19.55 19.74 121,400 +0.07(+0.36%)
Jun 08, 2005 19.69 19.75 19.64 19.67 115,600 +0.00(+0.00%)
Jun 07, 2005 19.66 19.77 19.57 19.67 107,200 -0.07(-0.35%)
Jun 06, 2005 19.55 19.75 19.53 19.74 87,300 +0.16(+0.82%)
Jun 03, 2005 19.52 19.60 19.41 19.58 118,800 +0.03(+0.15%)
Jun 02, 2005 19.55 19.58 19.45 19.55 84,400 -0.03(-0.15%)
Jun 01, 2005 19.46 19.59 19.46 19.58 95,900 +0.08(+0.41%)
May 31, 2005 19.53 19.53 19.33 19.50 148,300 +0.05(+0.26%)
May 27, 2005 19.34 19.55 19.30 19.45 69,900 +0.12(+0.62%)
May 26, 2005 19.27 19.35 19.15 19.33 129,700 +0.10(+0.52%)
May 25, 2005 19.23 19.38 19.17 19.23 156,600 -0.10(-0.52%)
May 24, 2005 19.29 19.34 19.12 19.33 106,500 +0.02(+0.10%)
May 23, 2005 19.30 19.40 19.25 19.31 156,600 -0.09(-0.46%)
May 20, 2005 19.47 19.50 19.32 19.40 110,700 -0.07(-0.36%)
May 19, 2005 19.40 19.54 19.30 19.47 105,900 +0.00(+0.00%)
May 18, 2005 19.30 19.58 19.27 19.47 137,900 +0.13(+0.67%)
May 17, 2005 19.18 19.49 19.12 19.34 178,000 +0.17(+0.89%)
May 16, 2005 19.23 19.23 19.08 19.17 84,000 +0.02(+0.10%)
May 13, 2005 19.30 19.34 19.02 19.15 130,600 -0.15(-0.78%)
May 12, 2005 19.46 19.50 19.22 19.30 121,900 -0.16(-0.82%)
May 11, 2005 19.40 19.48 19.22 19.46 127,400 +0.14(+0.72%)
May 10, 2005 19.20 19.32 19.20 19.32 91,200 +0.14(+0.73%)
May 09, 2005 19.00 19.35 18.99 19.18 106,500 +0.17(+0.89%)
May 06, 2005 18.90 19.01 18.88 19.01 75,600 +0.16(+0.87%)
May 05, 2005 18.74 18.96 18.72 18.85 92,100 +0.05(+0.24%)
May 04, 2005 18.56 18.88 18.56 18.80 108,300 +0.23(+1.24%)
May 03, 2005 18.84 18.88 18.40 18.57 139,700 -0.26(-1.38%)
May 02, 2005 18.92 19.00 18.76 18.83 106,500 -0.12(-0.63%)
Apr 29, 2005 19.05 19.07 18.82 18.95 75,100 +0.00(+0.00%)
Apr 28, 2005 19.00 19.20 18.83 18.95 78,100 -0.14(-0.73%)
Apr 27, 2005 18.94 19.14 18.85 19.09 74,400 +0.02(+0.10%)
Apr 26, 2005 19.10 19.23 18.95 19.07 126,600 -0.03(-0.16%)
Apr 25, 2005 18.95 19.23 18.90 19.10 71,100 +0.15(+0.79%)
Apr 22, 2005 18.90 19.16 18.90 18.95 75,100 +0.09(+0.48%)
Apr 21, 2005 19.02 19.15 18.75 18.86 79,300 -0.18(-0.95%)
Apr 20, 2005 18.95 19.10 18.70 19.04 76,000 +0.00(+0.00%)
Apr 19, 2005 19.20 19.38 18.75 19.04 137,500 -0.11(-0.57%)
Apr 18, 2005 19.30 19.38 19.10 19.15 66,300 -0.10(-0.52%)
Apr 15, 2005 19.30 19.38 19.03 19.25 65,400 -0.18(-0.93%)
Apr 14, 2005 19.25 19.45 19.25 19.43 64,900 +0.20(+1.04%)
Apr 13, 2005 19.25 19.30 19.10 19.23 100,000 -0.12(-0.62%)
Apr 12, 2005 19.60 19.60 19.25 19.35 127,900 -0.20(-1.02%)
Apr 11, 2005 19.70 19.70 19.48 19.55 70,500 -0.20(-1.01%)
Apr 08, 2005 19.45 19.75 19.45 19.75 46,600 +0.22(+1.13%)
Apr 07, 2005 19.60 19.80 19.42 19.53 43,600 -0.02(-0.10%)
Apr 06, 2005 19.65 19.76 19.55 19.55 75,000 -0.15(-0.76%)
Apr 05, 2005 19.55 19.75 19.40 19.70 66,300 +0.20(+1.03%)
Apr 04, 2005 19.45 19.60 19.39 19.50 92,500 +0.15(+0.78%)
Apr 01, 2005 19.10 19.45 19.10 19.35 124,600 +0.32(+1.68%)
Mar 31, 2005 18.96 19.05 18.84 19.03 78,800 +0.07(+0.37%)
Mar 30, 2005 18.84 19.12 18.80 18.96 90,800 +0.12(+0.64%)
Mar 29, 2005 18.75 18.98 18.72 18.84 143,500 +0.12(+0.64%)
Mar 28, 2005 19.53 19.53 18.58 18.72 262,400 -0.73(-3.75%)
Mar 24, 2005 19.25 19.45 19.25 19.45 51,800 +0.21(+1.09%)
Mar 23, 2005 19.25 19.26 18.85 19.24 116,900 +0.03(+0.16%)
Mar 22, 2005 19.55 19.56 19.07 19.21 180,700 -0.36(-1.84%)
Mar 21, 2005 19.87 19.95 19.51 19.57 88,000 -0.38(-1.90%)
Mar 18, 2005 19.80 19.98 19.75 19.95 82,100 +0.15(+0.76%)
Mar 17, 2005 19.90 19.90 19.75 19.80 142,500 -0.15(-0.75%)
Mar 16, 2005 20.10 20.10 19.80 19.95 107,300 -0.10(-0.50%)
Mar 15, 2005 20.05 20.10 19.90 20.05 92,600 +0.00(+0.00%)
Mar 14, 2005 20.05 20.05 19.95 20.05 77,500 +0.00(+0.00%)
Mar 11, 2005 19.98 20.09 19.86 20.05 93,000 +0.10(+0.50%)
Mar 10, 2005 20.05 20.05 19.76 19.95 178,500 -0.25(-1.24%)
Mar 09, 2005 20.19 20.30 20.10 20.20 33,800 +0.05(+0.25%)
Mar 08, 2005 20.35 20.35 20.15 20.15 44,400 -0.15(-0.74%)
Mar 07, 2005 20.24 20.30 20.16 20.30 48,500 +0.00(+0.00%)
Mar 04, 2005 20.15 20.30 20.15 20.30 40,300 +0.15(+0.74%)
Mar 03, 2005 20.25 20.30 20.15 20.15 42,200 -0.10(-0.49%)
Mar 02, 2005 20.25 20.30 20.10 20.25 53,600 +0.00(+0.00%)
Mar 01, 2005 20.25 20.34 20.10 20.25 47,300 +0.00(+0.00%)
Feb 28, 2005 20.11 20.25 20.00 20.25 47,400 +0.14(+0.70%)
Feb 25, 2005 20.10 20.29 20.05 20.11 29,500 -0.04(-0.20%)
Feb 24, 2005 20.07 20.15 20.00 20.15 33,200 +0.14(+0.70%)
Feb 23, 2005 20.14 20.18 20.01 20.01 77,100 -0.28(-1.38%)
Feb 22, 2005 20.50 20.50 20.10 20.29 55,500 -0.11(-0.54%)
Feb 18, 2005 20.42 20.45 20.29 20.40 28,800 -0.09(-0.44%)
Feb 17, 2005 20.55 20.60 20.20 20.49 60,200 -0.06(-0.29%)
Feb 16, 2005 20.36 20.55 20.36 20.55 28,300 +0.14(+0.69%)
Feb 15, 2005 20.65 20.75 20.30 20.41 79,000 -0.14(-0.68%)
Feb 14, 2005 20.45 20.73 20.32 20.55 37,600 +0.05(+0.24%)
Feb 11, 2005 20.40 20.60 20.40 20.50 32,900 +0.00(+0.00%)
Feb 10, 2005 20.47 20.60 20.20 20.50 64,700 +0.08(+0.39%)
Feb 09, 2005 20.40 20.63 20.22 20.42 57,800 +0.12(+0.59%)
Feb 08, 2005 20.39 20.50 20.25 20.30 66,800 +0.01(+0.05%)
Feb 07, 2005 20.20 20.36 20.08 20.29 56,500 -0.01(-0.05%)
Feb 04, 2005 20.45 20.50 20.25 20.30 72,600 -0.10(-0.49%)
Feb 03, 2005 20.31 20.40 20.27 20.40 36,300 +0.09(+0.44%)
Feb 02, 2005 20.45 20.46 20.20 20.31 45,000 -0.08(-0.39%)
Feb 01, 2005 20.25 20.39 20.10 20.39 66,000 +0.09(+0.44%)
Jan 31, 2005 20.07 20.30 20.02 20.30 61,600 +0.25(+1.25%)
Jan 28, 2005 20.01 20.10 20.00 20.05 55,000 +0.03(+0.15%)
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.