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

24.07 USD +0.61 (+2.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 23.71 24.16 23.71 24.07 78,134 +0.61(+2.60%)
Dec 06, 2021 23.46 23.61 23.22 23.46 97,510 +0.02(+0.09%)
Dec 03, 2021 23.85 23.85 23.30 23.44 96,432 -0.31(-1.31%)
Dec 02, 2021 23.67 23.85 23.61 23.75 94,866 +0.02(+0.08%)
Dec 01, 2021 24.14 24.23 23.72 23.73 100,621 -0.27(-1.12%)
Nov 30, 2021 24.30 24.37 23.96 24.00 116,397 -0.30(-1.23%)
Nov 29, 2021 24.23 24.45 24.04 24.30 92,731 +0.20(+0.83%)
Nov 26, 2021 23.94 24.12 23.90 24.10 63,639 -0.15(-0.62%)
Nov 24, 2021 24.19 24.33 24.11 24.25 65,504 +0.02(+0.08%)
Nov 23, 2021 24.36 24.37 24.02 24.23 92,402 -0.30(-1.22%)
Nov 22, 2021 24.62 24.67 24.45 24.53 96,973 -0.11(-0.45%)
Nov 19, 2021 24.68 24.81 24.59 24.64 119,536 -0.07(-0.28%)
Nov 18, 2021 24.68 24.77 24.70 24.71 82,197 +0.01(+0.04%)
Nov 17, 2021 24.68 24.72 24.61 24.70 42,662 -0.01(-0.04%)
Nov 16, 2021 24.53 24.75 24.53 24.71 73,970 +0.21(+0.86%)
Nov 15, 2021 24.53 24.69 24.44 24.50 63,370 -0.02(-0.08%)
Nov 12, 2021 24.39 24.52 24.28 24.52 57,827 +0.24(+0.99%)
Nov 11, 2021 24.46 24.49 24.28 24.28 66,969 -0.15(-0.61%)
Nov 10, 2021 24.62 24.43 110,297 -0.19(-0.77%)
Nov 09, 2021 24.73 24.75 24.46 24.62 67,264 -0.04(-0.16%)
Nov 08, 2021 24.64 24.75 24.63 24.66 93,826 +0.07(+0.28%)
Nov 05, 2021 24.68 24.80 24.58 24.59 88,460 +0.02(+0.08%)
Nov 04, 2021 24.43 24.61 24.38 24.57 87,770 +0.17(+0.70%)
Nov 03, 2021 24.30 24.43 24.25 24.40 54,965 +0.10(+0.41%)
Nov 02, 2021 24.18 24.35 24.18 24.30 65,640 +0.08(+0.33%)
Nov 01, 2021 24.32 24.29 24.15 24.22 82,068 -0.07(-0.29%)
Oct 29, 2021 24.36 24.38 24.22 24.29 84,894 -0.08(-0.33%)
Oct 28, 2021 24.14 24.38 24.11 24.37 38,613 +0.25(+1.04%)
Oct 27, 2021 24.18 24.34 24.09 24.12 81,697 -0.07(-0.29%)
Oct 26, 2021 24.18 24.19 60,586 +0.05(+0.21%)
Oct 25, 2021 24.18 24.23 24.01 24.14 123,210 -0.11(-0.45%)
Oct 22, 2021 24.34 24.35 24.08 24.25 66,756 -0.01(-0.04%)
Oct 21, 2021 24.22 24.35 24.16 24.26 50,225 -0.15(-0.61%)
Oct 20, 2021 24.27 24.45 24.22 24.41 105,463 +0.09(+0.37%)
Oct 19, 2021 24.16 24.36 24.12 24.32 167,387 +0.25(+1.04%)
Oct 18, 2021 23.86 24.20 23.79 24.07 108,689 +0.21(+0.88%)
Oct 15, 2021 23.84 24.00 23.78 23.86 95,365 +0.09(+0.38%)
Oct 14, 2021 23.70 23.89 23.66 23.77 94,632 +0.33(+1.41%)
Oct 13, 2021 23.29 23.51 23.29 23.44 65,670 +0.17(+0.73%)
Oct 12, 2021 23.26 23.98 23.21 23.27 138,911 -0.05(-0.21%)
Oct 11, 2021 23.34 23.55 23.32 23.32 67,125 -0.08(-0.34%)
Oct 08, 2021 23.60 23.64 23.39 23.40 94,092 -0.10(-0.43%)
Oct 07, 2021 23.41 23.75 23.38 23.50 98,040 +0.33(+1.42%)
Oct 06, 2021 22.98 23.22 22.86 23.17 69,248 +0.17(+0.74%)
Oct 05, 2021 22.86 23.16 22.86 23.00 139,068 +0.14(+0.61%)
Oct 04, 2021 23.16 23.18 22.80 22.86 131,115 -0.32(-1.38%)
Oct 01, 2021 23.24 23.36 23.03 23.18 110,059 -0.04(-0.17%)
Sep 30, 2021 23.57 23.57 23.21 23.22 135,971 -0.24(-1.02%)
Sep 29, 2021 23.50 23.53 23.39 23.46 83,544 -0.02(-0.09%)
Sep 28, 2021 23.71 23.80 23.40 23.48 116,442 -0.43(-1.80%)
Sep 27, 2021 24.12 24.12 23.88 23.91 54,238 -0.26(-1.08%)
Sep 24, 2021 23.74 24.18 23.70 24.17 72,633 +0.41(+1.73%)
Sep 23, 2021 23.82 24.04 23.74 23.76 83,885 -0.02(-0.08%)
Sep 22, 2021 23.67 23.85 23.65 23.78 64,411 +0.01(+0.04%)
Sep 21, 2021 23.71 23.93 23.69 23.77 109,798 +0.16(+0.68%)
Sep 20, 2021 23.90 23.90 23.35 23.61 150,303 -0.45(-1.87%)
Sep 17, 2021 24.32 24.33 24.03 24.06 72,246 -0.27(-1.11%)
Sep 16, 2021 24.31 24.39 24.23 24.33 64,342 -0.01(-0.04%)
Sep 15, 2021 24.31 24.39 24.25 24.34 74,037 +0.01(+0.04%)
Sep 14, 2021 24.63 24.63 24.29 24.33 89,373 -0.20(-0.82%)
Sep 13, 2021 24.67 24.67 24.42 24.53 74,169 +0.00(+0.00%)
Sep 10, 2021 24.76 24.82 24.50 24.53 66,286 -0.09(-0.37%)
Sep 09, 2021 24.85 24.90 24.60 24.62 102,246 -0.17(-0.69%)
Sep 08, 2021 24.88 24.91 24.66 24.79 94,374 -0.07(-0.28%)
Sep 07, 2021 24.80 24.86 24.71 24.86 60,655 +0.11(+0.44%)
Sep 03, 2021 24.69 24.85 24.65 24.75 89,371 -0.01(-0.04%)
Sep 02, 2021 24.83 24.96 24.72 24.76 85,980 -0.04(-0.16%)
Sep 01, 2021 24.82 24.95 24.75 24.80 135,663 -0.01(-0.04%)
Aug 31, 2021 24.90 24.93 24.78 24.81 75,092 -0.03(-0.12%)
Aug 30, 2021 24.64 24.88 24.64 24.84 77,870 +0.16(+0.65%)
Aug 27, 2021 24.40 24.72 24.31 24.68 112,408 +0.32(+1.31%)
Aug 26, 2021 24.58 24.59 24.35 24.36 69,401 -0.21(-0.85%)
Aug 25, 2021 24.47 24.79 24.47 24.57 107,116 +0.07(+0.29%)
Aug 24, 2021 24.39 25.70 24.26 24.50 187,187 +0.20(+0.82%)
Aug 23, 2021 24.03 24.53 24.02 24.30 138,922 +0.17(+0.70%)
Aug 20, 2021 24.04 24.15 24.01 24.13 66,969 +0.19(+0.79%)
Aug 19, 2021 24.18 24.18 23.92 23.94 109,031 -0.34(-1.40%)
Aug 18, 2021 24.29 24.39 24.22 24.28 76,085 -0.07(-0.29%)
Aug 17, 2021 24.28 24.36 24.21 24.35 94,831 +0.07(+0.29%)
Aug 16, 2021 24.22 24.48 24.06 24.28 215,974 +0.10(+0.41%)
Aug 13, 2021 24.18 24.24 24.11 24.18 55,422 +0.02(+0.08%)
Aug 12, 2021 24.15 24.20 24.08 24.16 80,526 +0.05(+0.21%)
Aug 11, 2021 24.07 24.11 23.86 24.11 194,205 +0.25(+1.05%)
Aug 10, 2021 23.89 24.18 23.75 23.86 140,754 +0.04(+0.17%)
Aug 09, 2021 23.77 23.84 23.69 23.82 85,258 +0.07(+0.29%)
Aug 06, 2021 23.75 23.77 23.65 23.75 71,965 +0.12(+0.51%)
Aug 05, 2021 23.62 23.70 23.60 23.63 94,349 +0.07(+0.30%)
Aug 04, 2021 23.46 23.59 23.45 23.56 141,599 +0.15(+0.64%)
Aug 03, 2021 23.34 23.47 23.18 23.41 86,822 +0.08(+0.34%)
Aug 02, 2021 23.49 23.49 23.31 23.33 73,764 -0.12(-0.51%)
Jul 30, 2021 23.46 23.63 23.41 23.45 82,616 -0.21(-0.89%)
Jul 29, 2021 23.70 23.82 23.61 23.66 72,285 +0.01(+0.04%)
Jul 28, 2021 23.62 23.67 23.50 23.65 29,606 +0.07(+0.30%)
Jul 27, 2021 23.78 23.83 23.46 23.58 69,011 -0.17(-0.72%)
Jul 26, 2021 23.92 23.97 23.75 23.75 93,931 -0.11(-0.46%)
Jul 23, 2021 23.68 23.93 23.68 23.86 51,410 +0.22(+0.93%)
Jul 22, 2021 23.58 23.72 23.58 23.64 63,351 -0.01(-0.04%)
Jul 21, 2021 23.46 23.69 23.46 23.65 80,437 +0.16(+0.68%)
Jul 20, 2021 23.09 23.50 23.09 23.49 47,554 +0.41(+1.78%)
Jul 19, 2021 23.25 23.34 22.95 23.08 84,273 -0.34(-1.45%)
Jul 16, 2021 23.54 23.64 23.40 23.42 49,582 -0.11(-0.47%)
Jul 15, 2021 23.55 23.56 23.45 23.53 288,520 -0.02(-0.08%)
Jul 14, 2021 23.72 23.73 23.53 23.55 79,121 +0.03(+0.13%)
Jul 13, 2021 23.35 23.62 23.35 23.52 72,323 +0.11(+0.47%)
Jul 12, 2021 23.47 23.47 23.33 23.41 93,266 -0.03(-0.13%)
Jul 09, 2021 23.48 23.48 23.27 23.44 77,361 +0.12(+0.51%)
Jul 08, 2021 23.20 23.32 23.01 23.32 119,569 -0.04(-0.17%)
Jul 07, 2021 23.47 23.50 23.28 23.36 84,702 -0.03(-0.13%)
Jul 06, 2021 23.43 23.50 23.27 23.39 65,640 +0.01(+0.04%)
Jul 02, 2021 23.27 23.38 23.21 23.38 87,568 +0.12(+0.52%)
Jul 01, 2021 23.29 23.35 23.19 23.26 96,460 -0.02(-0.09%)
Jun 30, 2021 23.22 23.28 23.08 23.28 152,692 +0.14(+0.61%)
Jun 29, 2021 23.00 23.14 23.00 23.14 73,438 +0.14(+0.61%)
Jun 28, 2021 22.97 23.04 22.91 23.00 69,346 +0.07(+0.31%)
Jun 25, 2021 22.95 22.98 22.84 22.93 39,643 +0.01(+0.04%)
Jun 24, 2021 22.88 22.94 22.79 22.92 62,136 +0.18(+0.79%)
Jun 23, 2021 22.70 22.82 22.70 22.74 59,747 +0.01(+0.04%)
Jun 22, 2021 22.67 22.79 22.63 22.73 75,293 -0.02(-0.09%)
Jun 21, 2021 22.64 22.77 22.53 22.75 122,505 +0.17(+0.75%)
Jun 18, 2021 22.70 22.79 22.52 22.58 102,336 -0.23(-1.01%)
Jun 17, 2021 22.62 22.86 22.56 22.81 72,178 +0.16(+0.71%)
Jun 16, 2021 22.68 22.84 22.49 22.65 68,248 -0.04(-0.18%)
Jun 15, 2021 22.80 22.80 22.66 22.69 67,365 -0.10(-0.44%)
Jun 14, 2021 22.77 22.79 22.68 22.79 50,843 +0.05(+0.22%)
Jun 11, 2021 22.70 22.80 22.62 22.74 63,075 +0.15(+0.66%)
Jun 10, 2021 22.50 22.59 22.45 22.59 74,853 +0.20(+0.89%)
Jun 09, 2021 22.48 22.51 22.37 22.39 68,930 +0.04(+0.18%)
Jun 08, 2021 22.35 22.43 22.26 22.35 78,034 +0.14(+0.63%)
Jun 07, 2021 22.20 22.24 22.14 22.21 106,519 +0.00(+0.00%)
Jun 04, 2021 22.02 22.25 22.02 22.21 101,358 +0.19(+0.86%)
Jun 03, 2021 22.08 22.17 22.00 22.02 124,987 -0.23(-1.03%)
Jun 02, 2021 22.17 22.33 22.16 22.25 105,690 +0.03(+0.14%)
Jun 01, 2021 22.35 22.49 22.20 22.22 97,217 -0.13(-0.58%)
May 28, 2021 22.24 22.45 22.21 22.35 72,294 +0.11(+0.49%)
May 27, 2021 22.22 22.36 22.21 22.24 101,126 -0.02(-0.09%)
May 26, 2021 22.10 22.30 22.10 22.26 78,809 +0.12(+0.54%)
May 25, 2021 22.15 22.22 22.11 22.14 75,297 -0.03(-0.14%)
May 24, 2021 22.04 22.20 22.01 22.17 71,001 +0.28(+1.28%)
May 21, 2021 21.94 22.04 21.85 21.89 98,829 -0.02(-0.09%)
May 20, 2021 21.75 22.02 21.75 21.91 97,819 +0.06(+0.27%)
May 19, 2021 21.74 21.87 21.50 21.85 140,055 -0.08(-0.36%)
May 18, 2021 21.88 22.11 21.86 21.93 115,843 +0.01(+0.05%)
May 17, 2021 21.83 21.92 21.70 21.92 90,332 +0.18(+0.83%)
May 14, 2021 21.56 21.81 21.56 21.74 91,480 +0.32(+1.49%)
May 13, 2021 21.45 21.62 21.30 21.42 132,514 +0.14(+0.66%)
May 12, 2021 21.83 21.88 21.23 21.28 170,879 -0.58(-2.65%)
May 11, 2021 22.00 21.93 21.62 21.86 187,094 -0.26(-1.18%)
May 10, 2021 22.48 22.48 22.12 22.12 80,749 -0.38(-1.69%)
May 07, 2021 22.47 22.53 22.38 22.50 55,300 +0.18(+0.81%)
May 06, 2021 22.48 22.48 22.20 22.32 73,272 -0.09(-0.40%)
May 05, 2021 22.45 22.55 22.33 22.41 79,618 -0.09(-0.40%)
May 04, 2021 22.70 22.72 22.26 22.50 97,889 -0.23(-1.01%)
May 03, 2021 22.85 22.85 22.66 22.73 85,411 +0.00(+0.00%)
Apr 30, 2021 22.58 22.77 22.56 22.73 70,000 +0.07(+0.31%)
Apr 29, 2021 22.67 22.75 22.56 22.66 103,432 +0.09(+0.40%)
Apr 28, 2021 22.59 22.68 22.51 22.57 240,217 -0.10(-0.44%)
Apr 27, 2021 22.87 22.87 22.61 22.67 130,980 -0.19(-0.83%)
Apr 26, 2021 22.84 22.88 22.75 22.86 61,198 +0.11(+0.48%)
Apr 23, 2021 22.56 22.88 22.56 22.75 56,100 +0.19(+0.84%)
Apr 22, 2021 22.90 22.90 22.52 22.56 110,894 -0.34(-1.48%)
Apr 21, 2021 22.86 22.91 22.74 22.90 104,225 +0.08(+0.35%)
Apr 20, 2021 22.85 22.85 22.70 22.82 98,799 -0.03(-0.13%)
Apr 19, 2021 22.93 22.93 22.71 22.85 73,910 -0.07(-0.31%)
Apr 16, 2021 22.94 22.94 22.82 22.92 107,000 +0.04(+0.17%)
Apr 15, 2021 22.75 22.93 22.75 22.88 59,548 +0.16(+0.70%)
Apr 14, 2021 22.85 22.89 22.69 22.72 48,673 -0.06(-0.26%)
Apr 13, 2021 22.64 22.81 22.64 22.78 82,713 +0.19(+0.84%)
Apr 12, 2021 22.60 22.68 22.51 22.59 97,145 -0.01(-0.04%)
Apr 09, 2021 22.40 22.60 22.35 22.60 66,100 +0.22(+0.98%)
Apr 08, 2021 22.43 22.52 22.24 22.38 107,953 +0.05(+0.22%)
Apr 07, 2021 22.24 22.40 22.18 22.33 83,062 +0.15(+0.68%)
Apr 06, 2021 22.07 22.25 22.03 22.18 84,999 +0.16(+0.73%)
Apr 05, 2021 21.91 22.07 21.91 22.02 86,924 +0.20(+0.92%)
Apr 01, 2021 21.77 21.84 21.75 21.82 68,500 +0.21(+0.97%)
Mar 31, 2021 21.31 21.64 21.31 21.61 182,720 +0.31(+1.46%)
Mar 30, 2021 21.30 21.34 21.09 21.30 115,667 +0.04(+0.19%)
Mar 29, 2021 21.19 21.37 21.01 21.26 159,581 +0.17(+0.81%)
Mar 26, 2021 21.06 21.14 20.89 21.09 109,200 +0.12(+0.57%)
Mar 25, 2021 21.00 21.01 20.68 20.97 161,823 -0.16(-0.76%)
Mar 24, 2021 21.29 21.35 21.10 21.13 87,448 -0.03(-0.14%)
Mar 23, 2021 21.27 21.48 21.13 21.16 143,041 -0.16(-0.75%)
Mar 22, 2021 21.34 21.44 21.18 21.32 127,205 +0.09(+0.42%)
Mar 19, 2021 21.19 21.34 21.07 21.23 157,700 -0.03(-0.14%)
Mar 18, 2021 21.62 21.69 21.11 21.26 220,486 -0.51(-2.34%)
Mar 17, 2021 21.71 21.79 21.57 21.77 112,084 -0.03(-0.14%)
Mar 16, 2021 21.72 21.89 21.70 21.80 140,780 +0.08(+0.37%)
Mar 15, 2021 21.67 21.74 21.55 21.72 206,945 +0.03(+0.14%)
Mar 12, 2021 21.92 21.92 21.63 21.69 181,500 -0.27(-1.23%)
Mar 11, 2021 21.86 22.04 21.84 21.96 84,066 +0.28(+1.29%)
Mar 10, 2021 21.68 21.82 21.63 21.68 53,234 +0.16(+0.74%)
Mar 09, 2021 21.59 21.80 21.46 21.52 101,102 +0.11(+0.51%)
Mar 08, 2021 21.49 21.73 21.41 21.41 91,205 -0.11(-0.51%)
Mar 05, 2021 21.55 21.72 21.06 21.52 125,500 +0.10(+0.47%)
Mar 04, 2021 22.03 22.04 21.30 21.42 209,821 -0.63(-2.86%)
Mar 03, 2021 22.50 22.52 21.94 22.05 152,582 -0.44(-1.96%)
Mar 02, 2021 22.45 22.69 22.33 22.49 112,949 +0.12(+0.54%)
Mar 01, 2021 22.21 22.43 22.18 22.37 97,783 +0.32(+1.45%)
Feb 26, 2021 22.31 22.36 21.69 22.05 265,100 -0.18(-0.81%)
Feb 25, 2021 22.47 22.67 22.02 22.23 92,957 -0.20(-0.89%)
Feb 24, 2021 22.31 22.64 22.25 22.43 135,139 +0.05(+0.22%)
Feb 23, 2021 22.43 22.43 21.79 22.38 145,154 -0.31(-1.37%)
Feb 22, 2021 22.61 22.74 22.53 22.69 109,720 -0.17(-0.74%)
Feb 19, 2021 22.93 22.97 22.80 22.86 99,100 +0.09(+0.40%)
Feb 18, 2021 22.65 22.85 22.40 22.77 130,141 -0.10(-0.44%)
Feb 17, 2021 22.82 22.88 22.58 22.87 120,653 +0.07(+0.31%)
Feb 16, 2021 22.73 23.00 22.67 22.80 159,442 +0.21(+0.93%)
Feb 12, 2021 22.45 22.59 22.35 22.59 65,700 +0.13(+0.58%)
Feb 11, 2021 22.31 22.48 22.22 22.46 92,266 +0.25(+1.13%)
Feb 10, 2021 22.20 22.27 21.98 22.21 111,778 +0.12(+0.54%)
Feb 09, 2021 22.08 22.20 22.05 22.09 90,738 +0.01(+0.05%)
Feb 08, 2021 22.09 22.18 22.01 22.08 76,979 +0.16(+0.73%)
Feb 05, 2021 21.95 22.03 21.81 21.92 101,000 +0.09(+0.41%)
Feb 04, 2021 21.71 21.84 21.66 21.83 77,042 +0.17(+0.78%)
Feb 03, 2021 21.59 21.70 21.47 21.66 108,276 +0.16(+0.74%)
Feb 02, 2021 21.29 21.54 21.22 21.50 102,470 +0.43(+2.04%)
Feb 01, 2021 20.86 21.15 20.82 21.07 110,550 +0.29(+1.40%)
Jan 29, 2021 20.94 20.97 20.52 20.78 126,000 -0.17(-0.81%)
Jan 28, 2021 20.96 21.21 20.93 20.95 224,734 -0.02(-0.10%)
Jan 27, 2021 21.41 21.41 20.78 20.97 142,453 -0.56(-2.60%)
Jan 26, 2021 21.60 21.69 21.43 21.53 74,898 +0.01(+0.05%)
Jan 25, 2021 21.67 21.76 21.39 21.52 137,961 -0.07(-0.32%)
Jan 22, 2021 21.61 21.79 21.58 21.59 98,800 -0.13(-0.60%)
Jan 21, 2021 21.80 21.80 21.53 21.72 86,511 +0.00(+0.00%)
Jan 20, 2021 21.37 21.72 21.36 21.72 108,343 +0.50(+2.36%)
Jan 19, 2021 21.43 21.43 21.19 21.22 110,090 +0.09(+0.43%)
Jan 15, 2021 21.26 21.34 21.09 21.13 166,900 -0.15(-0.70%)
Jan 14, 2021 21.34 21.49 21.27 21.28 89,355 +0.00(+0.00%)
Jan 13, 2021 21.30 21.37 21.28 21.28 68,787 -0.03(-0.14%)
Jan 12, 2021 21.49 21.54 21.31 21.31 107,139 -0.19(-0.88%)
Jan 11, 2021 21.25 21.65 21.22 21.50 97,520 +0.01(+0.05%)
Jan 08, 2021 21.47 21.62 21.25 21.49 166,500 +0.20(+0.94%)
Jan 07, 2021 21.18 21.60 21.14 21.29 118,543 +0.27(+1.28%)
Jan 06, 2021 21.15 21.37 21.02 21.02 161,933 -0.20(-0.94%)
Jan 05, 2021 21.13 21.30 21.13 21.22 85,721 +0.00(+0.00%)
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.