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

21.81 +0.45 (+2.11%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.176 4.207 4.144 4.187 619,291 +0.09(+2.12%)
Jun 28, 2012 4.057 4.101 4.049 4.101 411,407 +0.02(+0.39%)
Jun 27, 2012 4.069 4.085 4.057 4.085 284,310 +0.04(+0.88%)
Jun 26, 2012 4.026 4.057 4.014 4.049 350,504 +0.04(+0.88%)
Jun 25, 2012 4.026 4.038 3.994 4.014 356,824 -0.06(-1.36%)
Jun 22, 2012 4.061 4.076 4.054 4.069 209,357 +0.02(+0.39%)
Jun 21, 2012 4.116 4.128 4.049 4.053 350,943 -0.07(-1.63%)
Jun 20, 2012 4.116 4.132 4.097 4.120 577,939 +0.01(+0.17%)
Jun 19, 2012 4.074 4.133 4.090 4.113 388,855 +0.04(+0.96%)
Jun 18, 2012 4.062 4.090 4.059 4.074 410,814 -0.01(-0.29%)
Jun 15, 2012 4.062 4.090 4.055 4.086 409,722 +0.04(+0.87%)
Jun 14, 2012 4.035 4.063 4.035 4.051 378,039 +0.02(+0.39%)
Jun 13, 2012 4.059 4.074 4.027 4.035 299,230 -0.03(-0.67%)
Jun 12, 2012 4.039 4.062 4.020 4.062 325,834 +0.03(+0.68%)
Jun 11, 2012 4.074 4.082 4.027 4.035 428,604 -0.02(-0.58%)
Jun 08, 2012 4.012 4.066 4.012 4.059 167,708 +0.03(+0.68%)
Jun 07, 2012 4.055 4.063 4.027 4.031 324,358 +0.00(+0.10%)
Jun 06, 2012 3.965 4.027 3.965 4.027 246,095 +0.08(+2.08%)
Jun 05, 2012 3.918 3.961 3.918 3.945 313,611 +0.02(+0.40%)
Jun 04, 2012 3.957 3.976 3.914 3.930 508,799 -0.04(-1.08%)
Jun 01, 2012 4.008 4.012 3.957 3.973 437,944 -0.09(-2.21%)
May 31, 2012 4.074 4.074 4.027 4.062 351,407 -0.01(-0.19%)
May 30, 2012 4.059 4.074 4.043 4.070 454,149 -0.01(-0.19%)
May 29, 2012 4.059 4.094 4.059 4.078 253,622 +0.02(+0.58%)
May 25, 2012 4.051 4.055 4.031 4.055 370,829 +0.00(+0.00%)
May 24, 2012 4.043 4.062 4.027 4.055 381,852 +0.02(+0.58%)
May 23, 2012 3.996 4.043 3.988 4.031 490,891 +0.00(+0.10%)
May 22, 2012 4.027 4.065 4.012 4.027 401,760 +0.01(+0.18%)
May 21, 2012 3.985 4.024 3.978 4.020 369,432 +0.03(+0.78%)
May 18, 2012 4.028 4.028 3.974 3.989 722,256 -0.04(-0.96%)
May 17, 2012 4.090 4.090 4.017 4.028 668,771 -0.06(-1.42%)
May 16, 2012 4.113 4.125 4.071 4.086 317,420 -0.01(-0.19%)
May 15, 2012 4.102 4.113 4.075 4.094 414,812 -0.01(-0.19%)
May 14, 2012 4.117 4.121 4.094 4.102 362,207 -0.05(-1.12%)
May 11, 2012 4.133 4.171 4.129 4.148 479,159 -0.02(-0.37%)
May 10, 2012 4.171 4.183 4.156 4.164 578,720 +0.01(+0.19%)
May 09, 2012 4.144 4.160 4.113 4.156 285,840 -0.01(-0.19%)
May 08, 2012 4.152 4.171 4.129 4.164 372,313 -0.01(-0.28%)
May 07, 2012 4.156 4.183 4.156 4.175 270,825 -0.01(-0.19%)
May 04, 2012 4.218 4.218 4.168 4.183 440,870 -0.05(-1.19%)
May 03, 2012 4.253 4.253 4.222 4.233 348,134 -0.01(-0.27%)
May 02, 2012 4.226 4.253 4.214 4.245 337,375 +0.00(+0.00%)
May 01, 2012 4.226 4.264 4.218 4.245 342,095 +0.02(+0.46%)
Apr 30, 2012 4.237 4.241 4.214 4.226 523,260 -0.01(-0.27%)
Apr 27, 2012 4.237 4.241 4.226 4.237 205,870 +0.00(+0.00%)
Apr 26, 2012 4.226 4.237 4.218 4.237 353,411 +0.03(+0.64%)
Apr 25, 2012 4.202 4.226 4.202 4.210 483,949 +0.03(+0.65%)
Apr 24, 2012 4.160 4.191 4.160 4.183 471,508 +0.02(+0.47%)
Apr 23, 2012 4.148 4.164 4.125 4.164 352,188 -0.02(-0.37%)
Apr 20, 2012 4.187 4.199 4.179 4.179 271,547 +0.00(+0.09%)
Apr 19, 2012 4.199 4.206 4.160 4.175 326,335 -0.02(-0.48%)
Apr 18, 2012 4.176 4.199 4.169 4.195 365,998 +0.01(+0.18%)
Apr 17, 2012 4.138 4.192 4.134 4.188 507,736 +0.07(+1.78%)
Apr 16, 2012 4.130 4.133 4.111 4.115 354,587 +0.00(+0.09%)
Apr 13, 2012 4.138 4.145 4.111 4.111 281,510 -0.04(-0.93%)
Apr 12, 2012 4.119 4.153 4.119 4.149 565,941 +0.03(+0.84%)
Apr 11, 2012 4.122 4.138 4.115 4.115 431,830 +0.01(+0.28%)
Apr 10, 2012 4.161 4.169 4.088 4.103 671,520 -0.06(-1.39%)
Apr 09, 2012 4.142 4.161 4.126 4.161 481,700 -0.02(-0.46%)
Apr 05, 2012 4.165 4.180 4.165 4.180 552,304 +0.01(+0.18%)
Apr 04, 2012 4.157 4.188 4.157 4.172 725,744 -0.03(-0.73%)
Apr 03, 2012 4.192 4.207 4.184 4.203 461,768 +0.00(+0.00%)
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.