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

20.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.605 4.535 4.535 4.535 403,828 -0.01(-0.21%)
Dec 30, 2009 4.589 4.589 4.478 4.545 451,776 -0.02(-0.35%)
Dec 29, 2009 4.659 4.665 4.558 4.561 430,021 -0.06(-1.37%)
Dec 28, 2009 4.643 4.649 4.592 4.624 609,525 -0.02(-0.41%)
Dec 24, 2009 4.589 4.656 4.564 4.643 341,353 +0.10(+2.23%)
Dec 23, 2009 4.558 4.558 4.497 4.542 414,140 +0.01(+0.28%)
Dec 22, 2009 4.545 4.580 4.485 4.529 644,076 -0.04(-0.90%)
Dec 21, 2009 4.589 4.602 4.551 4.570 571,668 +0.03(+0.63%)
Dec 18, 2009 4.554 4.561 4.526 4.542 432,503 -0.01(-0.29%)
Dec 17, 2009 4.507 4.583 4.507 4.555 422,737 -0.01(-0.26%)
Dec 16, 2009 4.526 4.589 4.526 4.567 389,459 +0.06(+1.26%)
Dec 15, 2009 4.516 4.542 4.494 4.510 549,929 -0.01(-0.28%)
Dec 14, 2009 4.526 4.528 4.508 4.523 502,938 +0.06(+1.35%)
Dec 11, 2009 4.450 4.491 4.434 4.463 445,335 +0.03(+0.79%)
Dec 10, 2009 4.444 4.447 4.409 4.428 300,961 +0.03(+0.63%)
Dec 09, 2009 4.406 4.434 4.374 4.400 417,048 +0.00(+0.09%)
Dec 08, 2009 4.390 4.425 4.371 4.396 365,311 -0.01(-0.14%)
Dec 07, 2009 4.444 4.466 4.402 4.402 413,221 -0.00(-0.07%)
Dec 04, 2009 4.456 4.478 4.399 4.406 553,668 +0.01(+0.17%)
Dec 03, 2009 4.478 4.478 4.393 4.398 576,480 -0.06(-1.31%)
Dec 02, 2009 4.453 4.466 4.434 4.456 308,068 +0.00(+0.07%)
Dec 01, 2009 4.437 4.466 4.428 4.453 467,869 +0.03(+0.72%)
Nov 30, 2009 4.434 4.434 4.371 4.421 531,645 +0.02(+0.43%)
Nov 27, 2009 4.276 4.402 4.257 4.402 187,194 +0.05(+1.09%)
Nov 25, 2009 4.383 4.402 4.345 4.355 331,028 -0.01(-0.22%)
Nov 24, 2009 4.292 4.364 4.279 4.364 480,950 +0.09(+2.07%)
Nov 23, 2009 4.263 4.307 4.263 4.276 428,130 +0.05(+1.28%)
Nov 20, 2009 4.206 4.228 4.197 4.222 392,575 -0.01(-0.15%)
Nov 19, 2009 4.304 4.304 4.209 4.228 546,658 -0.13(-2.91%)
Nov 18, 2009 4.371 4.390 4.352 4.355 459,470 -0.01(-0.29%)
Nov 17, 2009 4.371 4.396 4.355 4.368 372,718 +0.00(+0.00%)
Nov 16, 2009 4.396 4.412 4.349 4.368 587,477 +0.04(+1.03%)
Nov 13, 2009 4.350 4.371 4.323 4.323 401,226 -0.02(-0.44%)
Nov 12, 2009 4.336 4.364 4.307 4.342 415,807 +0.03(+0.59%)
Nov 11, 2009 4.323 4.339 4.292 4.317 463,395 +0.01(+0.31%)
Nov 10, 2009 4.323 4.346 4.288 4.304 478,096 -0.05(-1.11%)
Nov 09, 2009 4.320 4.383 4.320 4.352 544,170 +0.03(+0.73%)
Nov 06, 2009 4.260 4.320 4.254 4.320 319,141 +0.03(+0.81%)
Nov 05, 2009 4.263 4.304 4.247 4.285 305,555 +0.05(+1.20%)
Nov 04, 2009 4.228 4.295 4.228 4.235 445,161 +0.03(+0.60%)
Nov 03, 2009 4.181 4.215 4.165 4.209 390,943 +0.02(+0.38%)
Nov 02, 2009 4.136 4.209 4.108 4.193 532,229 +0.09(+2.08%)
Oct 30, 2009 4.263 4.263 4.086 4.108 556,377 -0.11(-2.70%)
Oct 29, 2009 4.244 4.244 4.168 4.222 604,650 +0.09(+2.07%)
Oct 28, 2009 4.292 4.301 4.133 4.136 624,437 -0.16(-3.69%)
Oct 27, 2009 4.235 4.307 4.212 4.295 500,456 +0.06(+1.42%)
Oct 26, 2009 4.266 4.301 4.228 4.235 377,865 -0.01(-0.15%)
Oct 23, 2009 4.263 4.266 4.238 4.241 503,143 -0.08(-1.76%)
Oct 22, 2009 4.301 4.349 4.288 4.317 379,166 +0.03(+0.66%)
Oct 21, 2009 4.368 4.399 4.288 4.288 518,479 -0.12(-2.80%)
Oct 20, 2009 4.374 4.425 4.374 4.412 516,152 +0.03(+0.65%)
Oct 19, 2009 4.336 4.387 4.336 4.383 441,072 +0.06(+1.32%)
Oct 16, 2009 4.269 4.345 4.262 4.326 508,710 +0.04(+1.04%)
Oct 15, 2009 4.285 4.333 4.250 4.282 481,493 -0.01(-0.22%)
Oct 14, 2009 4.336 4.371 4.247 4.292 500,693 -0.02(-0.37%)
Oct 13, 2009 4.339 4.339 4.276 4.307 393,386 -0.03(-0.58%)
Oct 12, 2009 4.301 4.355 4.276 4.333 419,160 +0.09(+2.06%)
Oct 09, 2009 4.190 4.254 4.181 4.245 364,376 +0.03(+0.78%)
Oct 08, 2009 4.228 4.241 4.200 4.212 421,380 +0.01(+0.15%)
Oct 07, 2009 4.216 4.238 4.187 4.206 374,016 -0.02(-0.45%)
Oct 06, 2009 4.193 4.225 4.165 4.225 552,537 +0.04(+1.06%)
Oct 05, 2009 4.133 4.206 4.122 4.181 646,396 +0.08(+1.93%)
Oct 02, 2009 4.162 4.162 3.877 4.102 2,041,253 -0.06(-1.52%)
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.