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

24.32 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.80 12.04 11.70 12.03 167,978 +0.23(+1.95%)
May 28, 2009 11.50 11.80 11.40 11.80 124,990 +0.35(+3.06%)
May 27, 2009 11.50 11.54 11.38 11.45 166,032 -0.05(-0.43%)
May 26, 2009 11.19 11.50 11.11 11.50 125,329 +0.28(+2.50%)
May 22, 2009 11.12 11.22 11.01 11.22 115,207 +0.18(+1.63%)
May 21, 2009 11.30 11.30 11.01 11.04 118,432 -0.34(-2.99%)
May 20, 2009 11.49 11.68 11.33 11.38 177,585 -0.09(-0.78%)
May 19, 2009 11.43 11.65 11.30 11.47 233,438 -0.03(-0.26%)
May 18, 2009 11.04 11.50 11.00 11.50 186,705 +0.63(+5.80%)
May 15, 2009 11.00 11.02 10.87 10.87 139,611 -0.09(-0.82%)
May 14, 2009 10.69 11.00 10.69 10.96 120,117 +0.24(+2.24%)
May 13, 2009 10.92 10.93 10.72 10.72 128,058 -0.36(-3.25%)
May 12, 2009 11.11 11.11 10.91 11.08 100,212 +0.04(+0.34%)
May 11, 2009 10.97 11.11 10.93 11.04 162,789 -0.01(-0.07%)
May 08, 2009 11.14 11.23 11.00 11.05 248,243 +0.09(+0.82%)
May 07, 2009 11.73 11.73 10.91 10.96 203,137 -0.26(-2.32%)
May 06, 2009 11.13 11.22 11.00 11.22 138,708 +0.23(+2.09%)
May 05, 2009 11.19 11.20 10.80 10.99 204,821 -0.15(-1.35%)
May 04, 2009 11.12 11.17 11.10 11.14 185,036 +0.16(+1.46%)
May 01, 2009 10.92 11.04 10.89 10.98 157,874 +0.06(+0.55%)
Apr 30, 2009 10.86 10.99 10.75 10.92 193,708 +0.21(+1.96%)
Apr 29, 2009 10.42 10.75 10.41 10.71 209,405 +0.34(+3.28%)
Apr 28, 2009 10.26 10.42 10.20 10.37 110,703 +0.09(+0.88%)
Apr 27, 2009 10.42 10.49 10.28 10.28 158,511 -0.22(-2.10%)
Apr 24, 2009 10.58 10.63 10.48 10.50 182,340 +0.03(+0.29%)
Apr 23, 2009 10.52 10.52 10.35 10.47 111,457 +0.05(+0.48%)
Apr 22, 2009 10.32 10.60 10.28 10.42 128,875 -0.00(-0.00%)
Apr 21, 2009 10.28 10.49 10.25 10.42 122,484 -0.12(-1.14%)
Apr 20, 2009 10.69 10.69 10.41 10.54 184,140 -0.21(-1.95%)
Apr 17, 2009 10.70 10.76 10.57 10.75 163,382 +0.15(+1.42%)
Apr 16, 2009 10.52 10.61 10.34 10.60 194,382 +0.19(+1.83%)
Apr 15, 2009 10.27 10.41 10.18 10.41 127,281 +0.15(+1.46%)
Apr 14, 2009 10.26 10.33 10.16 10.26 80,823 -0.05(-0.48%)
Apr 13, 2009 10.47 10.47 10.14 10.31 165,615 -0.19(-1.81%)
Apr 09, 2009 10.27 10.50 10.20 10.50 123,253 +0.52(+5.21%)
Apr 08, 2009 9.780 9.990 9.770 9.980 94,310 +0.23(+2.36%)
Apr 07, 2009 9.680 9.880 9.680 9.750 111,218 -0.22(-2.21%)
Apr 06, 2009 10.09 10.17 9.890 9.970 168,369 -0.27(-2.64%)
Apr 03, 2009 10.26 10.27 10.00 10.24 157,509 -0.15(-1.44%)
Apr 02, 2009 10.09 10.40 10.08 10.39 121,231 +0.40(+4.00%)
Apr 01, 2009 9.510 10.03 9.510 9.990 124,156 +0.21(+2.15%)
Mar 31, 2009 9.670 9.880 9.550 9.780 108,369 +0.23(+2.41%)
Mar 30, 2009 9.560 9.560 9.350 9.550 126,190 -0.49(-4.88%)
Mar 26, 2009 9.860 10.04 9.860 10.04 148,150 +0.23(+2.34%)
Mar 25, 2009 10.22 10.22 9.210 9.810 140,746 +0.14(+1.45%)
Mar 24, 2009 9.740 9.850 9.600 9.670 131,745 -0.15(-1.53%)
Mar 23, 2009 9.520 9.820 9.490 9.820 149,364 +0.64(+6.97%)
Mar 20, 2009 9.500 9.540 9.160 9.180 156,377 -0.45(-4.67%)
Mar 19, 2009 9.760 9.760 9.510 9.630 217,622 +0.00(+0.00%)
Mar 18, 2009 9.420 9.700 9.260 9.630 121,509 +0.21(+2.23%)
Mar 17, 2009 9.120 9.420 9.020 9.420 124,384 +0.24(+2.61%)
Mar 16, 2009 9.300 9.390 9.150 9.180 147,351 -0.06(-0.65%)
Mar 13, 2009 9.310 9.310 8.990 9.240 0 +0.17(+1.87%)
Mar 12, 2009 8.680 9.070 8.504 9.070 173,418 +0.54(+6.33%)
Mar 11, 2009 8.470 8.590 8.340 8.530 192,644 +0.28(+3.39%)
Mar 10, 2009 7.640 8.250 7.640 8.250 215,605 +0.66(+8.70%)
Mar 09, 2009 7.730 8.010 7.580 7.590 286,911 -0.34(-4.29%)
Mar 06, 2009 8.040 8.210 7.810 7.930 0 -0.15(-1.88%)
Mar 05, 2009 8.290 8.330 7.960 8.082 290,364 -0.32(-3.79%)
Mar 04, 2009 8.170 8.550 8.140 8.400 312,724 +0.12(+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.