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

16.83 -0.23 (-1.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.151 4.235 4.116 4.232 477,503 +0.08(+1.95%)
May 28, 2009 4.046 4.151 4.010 4.151 355,303 +0.12(+3.06%)
May 27, 2009 4.046 4.059 4.003 4.028 471,971 -0.02(-0.43%)
May 26, 2009 3.936 4.046 3.908 4.046 356,267 +0.10(+2.50%)
May 22, 2009 3.912 3.947 3.873 3.947 327,493 +0.06(+1.63%)
May 21, 2009 3.975 3.975 3.873 3.884 336,661 -0.12(-2.99%)
May 20, 2009 4.042 4.109 3.986 4.003 504,813 -0.03(-0.78%)
May 19, 2009 4.021 4.098 3.974 4.035 663,584 -0.01(-0.26%)
May 18, 2009 3.884 4.046 3.870 4.046 530,738 +0.22(+5.80%)
May 15, 2009 3.870 3.875 3.824 3.824 396,866 -0.03(-0.82%)
May 14, 2009 3.761 3.870 3.761 3.856 341,451 +0.08(+2.24%)
May 13, 2009 3.841 3.845 3.771 3.771 364,024 -0.13(-3.25%)
May 12, 2009 3.908 3.908 3.838 3.898 284,868 +0.01(+0.34%)
May 11, 2009 3.859 3.908 3.845 3.884 462,753 -0.00(-0.07%)
May 08, 2009 3.919 3.951 3.870 3.887 705,669 +0.03(+0.82%)
May 07, 2009 4.126 4.126 3.838 3.856 577,448 -0.09(-2.32%)
May 06, 2009 3.915 3.947 3.870 3.947 394,299 +0.08(+2.09%)
May 05, 2009 3.936 3.940 3.799 3.866 582,235 -0.05(-1.35%)
May 04, 2009 3.912 3.929 3.903 3.919 525,993 +0.06(+1.46%)
May 01, 2009 3.841 3.884 3.831 3.863 448,781 +0.02(+0.55%)
Apr 30, 2009 3.820 3.866 3.782 3.841 550,645 +0.07(+1.96%)
Apr 29, 2009 3.666 3.782 3.662 3.768 595,266 +0.12(+3.28%)
Apr 28, 2009 3.609 3.666 3.588 3.648 314,690 +0.03(+0.88%)
Apr 27, 2009 3.666 3.690 3.616 3.616 450,592 -0.08(-2.10%)
Apr 24, 2009 3.722 3.739 3.687 3.694 518,329 +0.01(+0.29%)
Apr 23, 2009 3.701 3.701 3.641 3.683 316,833 +0.02(+0.48%)
Apr 22, 2009 3.630 3.729 3.616 3.666 366,347 -0.00(-0.00%)
Apr 21, 2009 3.616 3.690 3.606 3.666 348,179 -0.04(-1.14%)
Apr 20, 2009 3.761 3.761 3.662 3.708 523,446 -0.07(-1.95%)
Apr 17, 2009 3.764 3.785 3.718 3.782 464,438 +0.05(+1.41%)
Apr 16, 2009 3.701 3.732 3.637 3.729 552,561 +0.07(+1.83%)
Apr 15, 2009 3.613 3.662 3.581 3.662 361,816 +0.05(+1.46%)
Apr 14, 2009 3.609 3.634 3.574 3.609 229,752 -0.02(-0.48%)
Apr 13, 2009 3.683 3.683 3.567 3.627 470,786 -0.07(-1.81%)
Apr 09, 2009 3.613 3.694 3.589 3.694 350,365 +0.18(+5.21%)
Apr 08, 2009 3.440 3.514 3.437 3.511 268,090 +0.08(+2.36%)
Apr 07, 2009 3.405 3.476 3.405 3.430 316,154 -0.08(-2.21%)
Apr 06, 2009 3.550 3.578 3.479 3.507 478,615 -0.09(-2.64%)
Apr 03, 2009 3.609 3.613 3.518 3.602 447,743 -0.05(-1.44%)
Apr 02, 2009 3.550 3.659 3.546 3.655 344,618 +0.14(+4.00%)
Apr 01, 2009 3.345 3.528 3.345 3.514 352,932 +0.07(+2.15%)
Mar 31, 2009 3.402 3.476 3.360 3.440 308,055 +0.08(+2.41%)
Mar 30, 2009 3.363 3.363 3.289 3.360 358,714 -0.17(-4.88%)
Mar 26, 2009 3.469 3.532 3.469 3.532 421,139 +0.08(+2.34%)
Mar 25, 2009 3.595 3.595 3.240 3.451 400,092 +0.05(+1.45%)
Mar 24, 2009 3.426 3.465 3.377 3.402 374,505 -0.05(-1.53%)
Mar 23, 2009 3.349 3.455 3.338 3.455 424,590 +0.23(+6.97%)
Mar 20, 2009 3.342 3.356 3.222 3.229 444,526 -0.16(-4.67%)
Mar 19, 2009 3.433 3.433 3.345 3.388 618,624 +0.00(+0.00%)
Mar 18, 2009 3.314 3.412 3.258 3.388 345,408 +0.07(+2.23%)
Mar 17, 2009 3.208 3.314 3.173 3.314 353,580 +0.08(+2.61%)
Mar 16, 2009 3.272 3.303 3.219 3.229 418,868 -0.02(-0.65%)
Mar 13, 2009 3.275 3.275 3.163 3.250 0 +0.06(+1.87%)
Mar 12, 2009 3.053 3.191 2.991 3.191 492,967 +0.19(+6.33%)
Mar 11, 2009 2.980 3.022 2.934 3.001 547,620 +0.10(+3.39%)
Mar 10, 2009 2.688 2.902 2.688 2.902 612,890 +0.23(+8.70%)
Mar 09, 2009 2.719 2.818 2.667 2.670 815,589 -0.12(-4.29%)
Mar 06, 2009 2.828 2.888 2.747 2.790 0 -0.05(-1.88%)
Mar 05, 2009 2.916 2.930 2.800 2.843 825,405 -0.11(-3.79%)
Mar 04, 2009 2.874 3.008 2.864 2.955 888,966 +0.04(+1.45%)
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.