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

17.35 -0.14 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.302 4.302 4.219 4.264 363,924 -0.01(-0.24%)
Jun 29, 2009 4.205 4.274 4.163 4.274 384,633 +0.08(+1.90%)
Jun 26, 2009 4.111 4.202 4.108 4.195 287,918 +0.07(+1.68%)
Jun 25, 2009 4.016 4.125 4.011 4.125 350,527 +0.17(+4.39%)
Jun 24, 2009 3.907 3.969 3.893 3.952 435,603 +0.07(+1.70%)
Jun 23, 2009 3.907 3.945 3.719 3.886 753,867 -0.01(-0.27%)
Jun 22, 2009 4.035 4.052 3.896 3.896 557,916 -0.18(-4.34%)
Jun 19, 2009 4.170 4.188 4.045 4.073 448,986 -0.12(-2.98%)
Jun 18, 2009 4.236 4.250 4.195 4.198 473,796 -0.03(-0.82%)
Jun 17, 2009 4.219 4.240 4.174 4.233 536,111 +0.01(+0.33%)
Jun 16, 2009 4.181 4.288 4.156 4.219 558,737 +0.09(+2.10%)
Jun 15, 2009 4.149 4.163 4.115 4.132 481,999 -0.05(-1.08%)
Jun 12, 2009 4.108 4.198 4.097 4.177 368,680 +0.07(+1.69%)
Jun 11, 2009 4.136 4.156 4.087 4.108 370,401 -0.02(-0.59%)
Jun 10, 2009 4.226 4.226 4.115 4.132 365,521 -0.05(-1.08%)
Jun 09, 2009 4.160 4.191 4.143 4.177 362,546 +0.03(+0.67%)
Jun 08, 2009 4.111 4.163 4.080 4.149 344,771 +0.02(+0.59%)
Jun 05, 2009 4.149 4.163 4.052 4.125 439,719 +0.10(+2.41%)
Jun 04, 2009 4.052 4.077 3.969 4.028 469,116 -0.02(-0.43%)
Jun 03, 2009 4.122 4.122 4.032 4.045 439,151 -0.11(-2.59%)
Jun 02, 2009 4.219 4.247 4.111 4.153 558,792 -0.03(-0.83%)
Jun 01, 2009 4.254 4.372 4.177 4.188 527,715 +0.01(+0.33%)
May 29, 2009 4.094 4.177 4.059 4.174 484,158 +0.08(+1.95%)
May 28, 2009 3.990 4.094 3.955 4.094 360,255 +0.12(+3.06%)
May 27, 2009 3.990 4.004 3.948 3.973 478,549 -0.02(-0.43%)
May 26, 2009 3.882 3.990 3.855 3.990 361,232 +0.10(+2.50%)
May 22, 2009 3.858 3.893 3.820 3.893 332,058 +0.06(+1.63%)
May 21, 2009 3.921 3.921 3.820 3.830 341,353 -0.12(-2.99%)
May 20, 2009 3.986 4.052 3.931 3.948 511,848 -0.03(-0.78%)
May 19, 2009 3.966 4.042 3.920 3.979 672,832 -0.01(-0.26%)
May 18, 2009 3.830 3.990 3.816 3.990 538,134 +0.22(+5.80%)
May 15, 2009 3.816 3.822 3.771 3.771 402,397 -0.03(-0.82%)
May 14, 2009 3.709 3.816 3.709 3.803 346,210 +0.08(+2.24%)
May 13, 2009 3.789 3.792 3.719 3.719 369,098 -0.12(-3.25%)
May 12, 2009 3.855 3.855 3.785 3.844 288,838 +0.01(+0.34%)
May 11, 2009 3.806 3.855 3.792 3.831 469,202 -0.00(-0.07%)
May 08, 2009 3.865 3.896 3.816 3.834 715,504 +0.03(+0.82%)
May 07, 2009 4.070 4.070 3.785 3.803 585,496 -0.09(-2.32%)
May 06, 2009 3.862 3.893 3.816 3.893 399,794 +0.08(+2.09%)
May 05, 2009 3.882 3.886 3.747 3.813 590,350 -0.05(-1.35%)
May 04, 2009 3.858 3.875 3.849 3.865 533,324 +0.06(+1.46%)
May 01, 2009 3.789 3.830 3.778 3.809 455,036 +0.02(+0.55%)
Apr 30, 2009 3.768 3.813 3.730 3.789 558,319 +0.07(+1.96%)
Apr 29, 2009 3.615 3.730 3.612 3.716 603,562 +0.12(+3.28%)
Apr 28, 2009 3.560 3.615 3.539 3.598 319,076 +0.03(+0.88%)
Apr 27, 2009 3.615 3.639 3.567 3.567 456,872 -0.08(-2.10%)
Apr 24, 2009 3.671 3.688 3.636 3.643 525,553 +0.01(+0.29%)
Apr 23, 2009 3.650 3.650 3.591 3.633 321,249 +0.02(+0.48%)
Apr 22, 2009 3.581 3.678 3.567 3.615 371,453 -0.00(-0.00%)
Apr 21, 2009 3.567 3.639 3.556 3.615 353,032 -0.04(-1.14%)
Apr 20, 2009 3.709 3.709 3.612 3.657 530,741 -0.07(-1.95%)
Apr 17, 2009 3.712 3.733 3.667 3.730 470,911 +0.05(+1.42%)
Apr 16, 2009 3.650 3.680 3.587 3.678 560,262 +0.07(+1.83%)
Apr 15, 2009 3.563 3.612 3.532 3.612 366,858 +0.05(+1.46%)
Apr 14, 2009 3.560 3.584 3.525 3.560 232,954 -0.02(-0.49%)
Apr 13, 2009 3.633 3.633 3.518 3.577 477,347 -0.07(-1.81%)
Apr 09, 2009 3.563 3.643 3.539 3.643 355,248 +0.18(+5.21%)
Apr 08, 2009 3.393 3.466 3.390 3.463 271,827 +0.08(+2.36%)
Apr 07, 2009 3.358 3.428 3.358 3.383 320,560 -0.08(-2.21%)
Apr 06, 2009 3.501 3.528 3.431 3.459 485,285 -0.09(-2.64%)
Apr 03, 2009 3.560 3.563 3.469 3.553 453,984 -0.05(-1.44%)
Apr 02, 2009 3.501 3.608 3.497 3.605 349,420 +0.14(+4.00%)
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.