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

21.79 +0.43 (+2.03%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.295 4.295 4.220 4.240 337,637 -0.00(-0.12%)
Mar 28, 2008 4.327 4.337 4.238 4.245 358,843 -0.04(-1.04%)
Mar 27, 2008 4.315 4.340 4.287 4.290 292,657 -0.02(-0.46%)
Mar 26, 2008 4.581 4.581 4.292 4.310 321,339 -0.01(-0.29%)
Mar 25, 2008 4.340 4.350 4.285 4.322 303,184 -0.00(-0.11%)
Mar 24, 2008 4.230 4.327 4.230 4.327 328,115 +0.14(+3.33%)
Mar 21, 2008 4.116 4.240 4.116 4.188 304,833 +0.00(+0.00%)
Mar 20, 2008 4.116 4.240 4.116 4.188 304,833 +0.06(+1.38%)
Mar 19, 2008 4.133 4.183 4.123 4.131 339,261 -0.06(-1.37%)
Mar 18, 2008 4.051 4.198 4.051 4.188 319,671 +0.16(+3.89%)
Mar 17, 2008 4.103 4.136 3.994 4.031 475,433 -0.17(-4.08%)
Mar 14, 2008 4.183 4.240 4.153 4.203 429,955 +0.01(+0.24%)
Mar 13, 2008 4.089 4.218 4.069 4.193 482,578 +0.07(+1.63%)
Mar 12, 2008 4.173 4.208 4.126 4.126 299,566 -0.04(-0.90%)
Mar 11, 2008 4.098 4.173 4.091 4.163 525,145 +0.10(+2.39%)
Mar 10, 2008 4.203 4.203 4.039 4.066 744,467 -0.14(-3.37%)
Mar 07, 2008 4.228 4.278 4.186 4.208 458,653 -0.02(-0.47%)
Mar 06, 2008 4.327 4.340 4.228 4.228 404,313 -0.10(-2.36%)
Mar 05, 2008 4.327 4.389 4.327 4.330 282,368 +0.00(+0.06%)
Mar 04, 2008 4.355 4.367 4.325 4.327 362,619 -0.06(-1.29%)
Mar 03, 2008 4.399 4.414 4.369 4.384 301,234 -0.05(-1.19%)
Feb 29, 2008 4.474 4.474 4.394 4.437 290,068 -0.04(-0.83%)
Feb 28, 2008 4.499 4.501 4.454 4.474 328,919 -0.02(-0.39%)
Feb 27, 2008 4.524 4.551 4.476 4.491 297,354 -0.06(-1.31%)
Feb 26, 2008 4.561 4.608 4.526 4.551 462,718 +0.01(+0.33%)
Feb 25, 2008 4.467 4.539 4.429 4.536 511,071 +0.07(+1.56%)
Feb 22, 2008 4.489 4.501 4.427 4.467 346,632 +0.01(+0.34%)
Feb 21, 2008 4.447 4.499 4.414 4.452 256,746 -0.00(-0.06%)
Feb 20, 2008 4.357 4.476 4.330 4.454 211,859 +0.01(+0.34%)
Feb 19, 2008 4.407 4.442 4.402 4.439 485,284 +0.04(+0.80%)
Feb 18, 2008 4.402 4.404 4.352 4.404 0 +0.00(+0.00%)
Feb 15, 2008 4.402 4.404 4.352 4.404 426,630 -0.04(-0.79%)
Feb 14, 2008 4.591 4.595 4.439 4.439 421,805 -0.16(-3.41%)
Feb 13, 2008 4.613 4.633 4.591 4.596 278,254 +0.00(+0.11%)
Feb 12, 2008 4.591 4.618 4.587 4.591 252,118 +0.03(+0.60%)
Feb 11, 2008 4.544 4.564 4.504 4.564 322,855 +0.02(+0.44%)
Feb 08, 2008 4.476 4.551 4.464 4.544 454,942 +0.07(+1.61%)
Feb 07, 2008 4.402 4.476 4.394 4.471 367,219 +0.06(+1.30%)
Feb 06, 2008 4.481 4.588 4.402 4.414 537,843 -0.07(-1.55%)
Feb 05, 2008 4.564 4.576 4.471 4.484 457,994 -0.13(-2.86%)
Feb 04, 2008 4.648 4.648 4.606 4.616 250,107 -0.01(-0.22%)
Feb 01, 2008 4.549 4.656 4.549 4.626 645,767 +0.06(+1.25%)
Jan 31, 2008 4.524 4.576 4.464 4.568 502,712 +0.06(+1.43%)
Jan 30, 2008 4.549 4.601 4.494 4.504 504,014 -0.01(-0.22%)
Jan 29, 2008 4.536 4.566 4.499 4.514 551,804 +0.03(+0.74%)
Jan 28, 2008 4.432 4.509 4.404 4.480 437,084 +0.07(+1.50%)
Jan 25, 2008 4.521 4.539 4.402 4.414 545,652 -0.04(-1.00%)
Jan 24, 2008 4.240 4.469 4.240 4.459 922,578 +0.23(+5.53%)
Jan 23, 2008 4.096 4.225 4.049 4.225 559,943 +0.12(+2.97%)
Jan 22, 2008 4.036 4.113 3.989 4.103 877,841 -0.17(-4.07%)
Jan 21, 2008 4.427 4.452 4.255 4.278 0 +0.00(+0.00%)
Jan 18, 2008 4.427 4.452 4.255 4.278 641,352 -0.14(-3.10%)
Jan 17, 2008 4.521 4.531 4.384 4.414 694,832 -0.10(-2.31%)
Jan 16, 2008 4.519 4.531 4.484 4.519 392,483 -0.02(-0.38%)
Jan 15, 2008 4.531 4.536 4.476 4.536 460,225 -0.03(-0.60%)
Jan 14, 2008 4.534 4.566 4.484 4.564 622,051 +0.10(+2.34%)
Jan 11, 2008 4.429 4.489 4.429 4.459 327,311 -0.03(-0.77%)
Jan 10, 2008 4.412 4.494 4.389 4.494 363,902 +0.09(+2.03%)
Jan 09, 2008 4.399 4.407 4.352 4.404 471,967 +0.03(+0.74%)
Jan 08, 2008 4.365 4.429 4.365 4.372 410,948 +0.00(+0.00%)
Jan 07, 2008 4.521 4.526 4.357 4.372 572,231 -0.11(-2.50%)
Jan 04, 2008 4.506 4.516 4.452 4.484 558,921 -0.04(-0.88%)
Jan 03, 2008 4.457 4.531 4.438 4.524 373,138 +0.09(+2.08%)
Jan 02, 2008 4.444 4.464 4.379 4.432 514,288 +0.02(+0.39%)
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.