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

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.221 6.221 6.157 6.211 465,565 +0.02(+0.26%)
May 27, 2005 6.161 6.227 6.148 6.196 219,440 +0.04(+0.62%)
May 26, 2005 6.138 6.164 6.100 6.157 407,173 +0.03(+0.52%)
May 25, 2005 6.125 6.173 6.106 6.125 491,622 -0.03(-0.52%)
May 24, 2005 6.145 6.161 6.090 6.157 334,340 +0.01(+0.10%)
May 23, 2005 6.148 6.180 6.132 6.151 491,622 -0.03(-0.46%)
May 20, 2005 6.202 6.211 6.154 6.180 347,526 -0.02(-0.36%)
May 19, 2005 6.180 6.224 6.148 6.202 332,457 +0.00(+0.00%)
May 18, 2005 6.148 6.237 6.138 6.202 432,916 +0.04(+0.67%)
May 17, 2005 6.110 6.208 6.090 6.161 558,804 +0.05(+0.89%)
May 16, 2005 6.125 6.125 6.078 6.106 263,705 +0.01(+0.10%)
May 13, 2005 6.148 6.161 6.059 6.100 409,999 -0.05(-0.78%)
May 12, 2005 6.199 6.211 6.122 6.148 382,686 -0.05(-0.82%)
May 11, 2005 6.180 6.205 6.122 6.199 399,953 +0.04(+0.72%)
May 10, 2005 6.116 6.154 6.116 6.154 286,308 +0.04(+0.73%)
May 09, 2005 6.052 6.164 6.049 6.110 334,340 +0.05(+0.89%)
May 06, 2005 6.020 6.055 6.014 6.055 237,334 +0.05(+0.87%)
May 05, 2005 5.969 6.039 5.963 6.003 289,134 +0.01(+0.24%)
May 04, 2005 5.912 6.014 5.912 5.989 339,991 +0.07(+1.24%)
May 03, 2005 6.001 6.014 5.861 5.915 438,567 -0.08(-1.38%)
May 02, 2005 6.027 6.052 5.976 5.998 334,340 -0.04(-0.63%)
Apr 29, 2005 6.068 6.074 5.995 6.036 235,765 +0.00(+0.00%)
Apr 28, 2005 6.052 6.116 5.998 6.036 245,183 -0.04(-0.73%)
Apr 27, 2005 6.033 6.097 6.004 6.081 233,567 +0.01(+0.10%)
Apr 26, 2005 6.084 6.125 6.036 6.074 397,441 -0.01(-0.16%)
Apr 25, 2005 6.036 6.125 6.020 6.084 223,207 +0.05(+0.79%)
Apr 22, 2005 6.020 6.103 6.020 6.036 235,765 +0.03(+0.48%)
Apr 21, 2005 6.059 6.100 5.973 6.008 248,950 -0.06(-0.95%)
Apr 20, 2005 6.036 6.084 5.957 6.065 238,590 +0.00(+0.00%)
Apr 19, 2005 6.116 6.173 5.973 6.065 431,660 -0.04(-0.57%)
Apr 18, 2005 6.148 6.173 6.084 6.100 208,139 -0.03(-0.52%)
Apr 15, 2005 6.148 6.173 6.062 6.132 205,313 -0.06(-0.93%)
Apr 14, 2005 6.132 6.196 6.132 6.189 203,743 +0.06(+1.04%)
Apr 13, 2005 6.132 6.148 6.084 6.125 313,935 -0.04(-0.62%)
Apr 12, 2005 6.243 6.243 6.132 6.164 401,523 -0.06(-1.02%)
Apr 11, 2005 6.275 6.275 6.205 6.227 221,324 -0.06(-1.01%)
Apr 08, 2005 6.196 6.291 6.196 6.291 146,293 +0.07(+1.13%)
Apr 07, 2005 6.243 6.307 6.186 6.221 136,875 -0.01(-0.10%)
Apr 06, 2005 6.259 6.294 6.227 6.227 235,451 -0.05(-0.76%)
Apr 05, 2005 6.227 6.291 6.180 6.275 208,139 +0.06(+1.03%)
Apr 04, 2005 6.196 6.243 6.178 6.211 290,390 +0.05(+0.78%)
Apr 01, 2005 6.084 6.196 6.084 6.164 391,163 +0.10(+1.68%)
Mar 31, 2005 6.039 6.068 6.001 6.062 247,380 +0.02(+0.37%)
Mar 30, 2005 6.001 6.090 5.989 6.039 285,053 +0.04(+0.64%)
Mar 29, 2005 5.973 6.046 5.963 6.001 450,496 +0.04(+0.64%)
Mar 28, 2005 6.221 6.221 5.918 5.963 823,765 -0.23(-3.75%)
Mar 24, 2005 6.132 6.196 6.132 6.196 162,618 +0.07(+1.09%)
Mar 23, 2005 6.132 6.135 6.004 6.129 366,990 +0.01(+0.16%)
Mar 22, 2005 6.227 6.231 6.074 6.119 567,280 -0.11(-1.84%)
Mar 21, 2005 6.329 6.355 6.215 6.234 276,262 -0.12(-1.90%)
Mar 18, 2005 6.307 6.364 6.291 6.355 257,740 +0.05(+0.76%)
Mar 17, 2005 6.339 6.339 6.291 6.307 447,357 -0.05(-0.75%)
Mar 16, 2005 6.403 6.403 6.307 6.355 336,852 -0.03(-0.50%)
Mar 15, 2005 6.387 6.403 6.339 6.387 290,703 +0.00(+0.00%)
Mar 14, 2005 6.387 6.387 6.355 6.387 243,299 +0.00(+0.00%)
Mar 11, 2005 6.364 6.399 6.326 6.387 291,959 +0.03(+0.50%)
Mar 10, 2005 6.387 6.387 6.294 6.355 560,374 -0.08(-1.24%)
Mar 09, 2005 6.431 6.466 6.403 6.434 106,110 +0.02(+0.25%)
Mar 08, 2005 6.482 6.482 6.419 6.419 139,387 -0.05(-0.74%)
Mar 07, 2005 6.447 6.466 6.422 6.466 152,258 +0.00(+0.00%)
Mar 04, 2005 6.419 6.466 6.419 6.466 126,515 +0.05(+0.74%)
Mar 03, 2005 6.450 6.466 6.419 6.419 132,480 -0.03(-0.49%)
Mar 02, 2005 6.450 6.466 6.403 6.450 168,269 +0.00(+0.00%)
Mar 01, 2005 6.450 6.479 6.403 6.450 148,491 +0.00(+0.00%)
Feb 28, 2005 6.406 6.450 6.371 6.450 148,805 +0.04(+0.70%)
Feb 25, 2005 6.403 6.463 6.387 6.406 92,610 -0.01(-0.20%)
Feb 24, 2005 6.393 6.419 6.371 6.419 104,226 +0.04(+0.70%)
Feb 23, 2005 6.415 6.428 6.374 6.374 242,044 -0.09(-1.38%)
Feb 22, 2005 6.530 6.530 6.403 6.463 174,234 -0.04(-0.54%)
Feb 18, 2005 6.505 6.514 6.463 6.498 90,413 -0.03(-0.44%)
Feb 17, 2005 6.546 6.562 6.434 6.527 188,988 -0.02(-0.29%)
Feb 16, 2005 6.485 6.546 6.485 6.546 88,843 +0.04(+0.69%)
Feb 15, 2005 6.578 6.610 6.466 6.501 248,008 -0.04(-0.68%)
Feb 14, 2005 6.514 6.603 6.473 6.546 118,039 +0.02(+0.24%)
Feb 11, 2005 6.498 6.562 6.498 6.530 103,284 +0.00(+0.00%)
Feb 10, 2005 6.520 6.562 6.434 6.530 203,116 +0.03(+0.39%)
Feb 09, 2005 6.498 6.571 6.441 6.505 181,454 +0.04(+0.59%)
Feb 08, 2005 6.495 6.530 6.450 6.466 209,708 +0.00(+0.05%)
Feb 07, 2005 6.434 6.485 6.396 6.463 177,373 -0.00(-0.05%)
Feb 04, 2005 6.514 6.530 6.450 6.466 227,916 -0.03(-0.49%)
Feb 03, 2005 6.469 6.498 6.457 6.498 113,958 +0.03(+0.44%)
Feb 02, 2005 6.514 6.517 6.434 6.469 141,270 -0.03(-0.39%)
Feb 01, 2005 6.450 6.495 6.403 6.495 207,197 +0.03(+0.44%)
Jan 31, 2005 6.393 6.466 6.377 6.466 193,384 +0.08(+1.25%)
Jan 28, 2005 6.374 6.403 6.371 6.387 172,664 +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.