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

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.739 4.744 4.681 4.714 301,919 +0.00(+0.00%)
Apr 28, 2005 4.726 4.776 4.684 4.714 313,980 -0.03(-0.73%)
Apr 27, 2005 4.711 4.761 4.689 4.748 299,105 +0.00(+0.10%)
Apr 26, 2005 4.751 4.783 4.714 4.744 508,961 -0.01(-0.16%)
Apr 25, 2005 4.714 4.783 4.701 4.751 285,838 +0.04(+0.79%)
Apr 22, 2005 4.701 4.766 4.701 4.714 301,919 +0.02(+0.48%)
Apr 21, 2005 4.731 4.763 4.664 4.691 318,804 -0.04(-0.95%)
Apr 20, 2005 4.714 4.751 4.651 4.736 305,537 +0.00(+0.00%)
Apr 19, 2005 4.776 4.821 4.664 4.736 552,782 -0.03(-0.57%)
Apr 18, 2005 4.801 4.821 4.751 4.763 266,541 -0.02(-0.52%)
Apr 15, 2005 4.801 4.821 4.734 4.788 262,923 -0.04(-0.93%)
Apr 14, 2005 4.788 4.838 4.788 4.833 260,913 +0.05(+1.04%)
Apr 13, 2005 4.788 4.801 4.751 4.783 402,023 -0.03(-0.62%)
Apr 12, 2005 4.875 4.875 4.788 4.813 514,187 -0.05(-1.02%)
Apr 11, 2005 4.900 4.900 4.845 4.863 283,426 -0.05(-1.01%)
Apr 08, 2005 4.838 4.913 4.838 4.913 187,342 +0.05(+1.13%)
Apr 07, 2005 4.875 4.925 4.831 4.858 175,282 -0.00(-0.10%)
Apr 06, 2005 4.888 4.915 4.863 4.863 301,517 -0.04(-0.76%)
Apr 05, 2005 4.863 4.913 4.826 4.900 266,541 +0.05(+1.03%)
Apr 04, 2005 4.838 4.875 4.824 4.850 371,871 +0.04(+0.78%)
Apr 01, 2005 4.751 4.838 4.751 4.813 500,921 +0.08(+1.68%)
Mar 31, 2005 4.716 4.739 4.686 4.734 316,794 +0.02(+0.37%)
Mar 30, 2005 4.686 4.756 4.676 4.716 365,037 +0.03(+0.64%)
Mar 29, 2005 4.664 4.721 4.656 4.686 576,903 +0.03(+0.64%)
Mar 28, 2005 4.858 4.858 4.622 4.656 1,054,909 -0.18(-3.75%)
Mar 24, 2005 4.788 4.838 4.788 4.838 208,248 +0.05(+1.09%)
Mar 23, 2005 4.788 4.791 4.689 4.786 469,965 +0.01(+0.16%)
Mar 22, 2005 4.863 4.865 4.744 4.778 726,456 -0.09(-1.84%)
Mar 21, 2005 4.942 4.962 4.853 4.868 353,780 -0.09(-1.90%)
Mar 18, 2005 4.925 4.970 4.913 4.962 330,061 +0.04(+0.76%)
Mar 17, 2005 4.950 4.950 4.913 4.925 572,883 -0.04(-0.75%)
Mar 16, 2005 5.000 5.000 4.925 4.962 431,371 -0.02(-0.50%)
Mar 15, 2005 4.987 5.000 4.950 4.987 372,273 +0.00(+0.00%)
Mar 14, 2005 4.987 4.987 4.962 4.987 311,568 +0.00(+0.00%)
Mar 11, 2005 4.970 4.997 4.940 4.987 373,881 +0.02(+0.50%)
Mar 10, 2005 4.987 4.987 4.915 4.962 717,611 -0.06(-1.24%)
Mar 09, 2005 5.022 5.049 5.000 5.025 135,883 +0.01(+0.25%)
Mar 08, 2005 5.062 5.062 5.012 5.012 178,498 -0.04(-0.74%)
Mar 07, 2005 5.035 5.049 5.015 5.049 194,981 +0.00(+0.00%)
Mar 04, 2005 5.012 5.049 5.012 5.049 162,015 +0.04(+0.74%)
Mar 03, 2005 5.037 5.049 5.012 5.012 169,653 -0.02(-0.49%)
Mar 02, 2005 5.037 5.049 5.000 5.037 215,484 +0.00(+0.00%)
Mar 01, 2005 5.037 5.059 5.000 5.037 190,157 +0.00(+0.00%)
Feb 28, 2005 5.002 5.037 4.975 5.037 190,559 +0.03(+0.70%)
Feb 25, 2005 5.000 5.047 4.987 5.002 118,596 -0.01(-0.20%)
Feb 24, 2005 4.992 5.012 4.975 5.012 133,471 +0.03(+0.70%)
Feb 23, 2005 5.010 5.020 4.977 4.977 309,959 -0.07(-1.38%)
Feb 22, 2005 5.099 5.099 5.000 5.047 223,122 -0.03(-0.54%)
Feb 18, 2005 5.079 5.087 5.047 5.074 115,782 -0.02(-0.44%)
Feb 17, 2005 5.112 5.124 5.025 5.097 242,018 -0.01(-0.29%)
Feb 16, 2005 5.064 5.112 5.064 5.112 113,772 +0.03(+0.69%)
Feb 15, 2005 5.137 5.161 5.049 5.077 317,598 -0.03(-0.68%)
Feb 14, 2005 5.087 5.156 5.054 5.112 151,160 +0.01(+0.24%)
Feb 11, 2005 5.074 5.124 5.074 5.099 132,265 +0.00(+0.00%)
Feb 10, 2005 5.092 5.124 5.025 5.099 260,109 +0.02(+0.39%)
Feb 09, 2005 5.074 5.132 5.030 5.079 232,369 +0.03(+0.59%)
Feb 08, 2005 5.072 5.099 5.037 5.049 268,551 +0.00(+0.05%)
Feb 07, 2005 5.025 5.064 4.995 5.047 227,143 -0.00(-0.05%)
Feb 04, 2005 5.087 5.099 5.037 5.049 291,868 -0.02(-0.49%)
Feb 03, 2005 5.052 5.074 5.042 5.074 145,934 +0.02(+0.44%)
Feb 02, 2005 5.087 5.089 5.025 5.052 180,910 -0.02(-0.39%)
Feb 01, 2005 5.037 5.072 5.000 5.072 265,335 +0.02(+0.44%)
Jan 31, 2005 4.992 5.049 4.980 5.049 247,646 +0.06(+1.25%)
Jan 28, 2005 4.977 5.000 4.975 4.987 221,112 +0.01(+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.