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

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.037 5.074 4.992 5.037 623,136 +0.03(+0.70%)
Jul 28, 2005 4.995 5.037 4.985 5.002 566,852 +0.02(+0.40%)
Jul 27, 2005 4.972 4.995 4.967 4.982 435,793 +0.01(+0.30%)
Jul 26, 2005 4.972 4.985 4.957 4.967 556,400 +0.00(+0.10%)
Jul 25, 2005 4.987 4.987 4.955 4.962 546,349 -0.02(-0.50%)
Jul 22, 2005 4.985 4.987 4.957 4.987 455,492 +0.01(+0.25%)
Jul 21, 2005 4.975 4.987 4.950 4.975 484,840 +0.00(+0.00%)
Jul 20, 2005 4.960 4.975 4.950 4.975 597,406 -0.01(-0.25%)
Jul 19, 2005 4.985 4.992 4.962 4.987 527,052 +0.02(+0.45%)
Jul 18, 2005 4.990 5.025 4.965 4.965 512,981 -0.02(-0.45%)
Jul 15, 2005 4.970 5.000 4.960 4.987 415,290 -0.00(-0.10%)
Jul 14, 2005 4.975 4.997 4.957 4.992 546,751 +0.02(+0.40%)
Jul 13, 2005 4.970 4.972 4.950 4.972 424,134 +0.00(+0.05%)
Jul 12, 2005 4.975 4.975 4.950 4.970 514,991 -0.00(-0.10%)
Jul 11, 2005 4.972 4.975 4.950 4.975 456,698 +0.01(+0.30%)
Jul 08, 2005 4.940 4.972 4.925 4.960 476,799 +0.02(+0.40%)
Jul 07, 2005 4.923 4.940 4.895 4.940 361,016 +0.02(+0.35%)
Jul 06, 2005 4.938 4.938 4.913 4.923 611,477 -0.01(-0.20%)
Jul 05, 2005 4.925 4.940 4.908 4.933 385,942 +0.00(+0.00%)
Jul 01, 2005 4.933 4.935 4.890 4.933 264,933 +0.01(+0.15%)
Jun 30, 2005 4.933 4.938 4.903 4.925 533,082 +0.02(+0.46%)
Jun 29, 2005 4.836 4.913 4.836 4.903 397,601 +0.07(+1.44%)
Jun 28, 2005 4.813 4.863 4.796 4.833 524,238 +0.04(+0.78%)
Jun 27, 2005 4.833 4.838 4.778 4.796 767,060 -0.03(-0.72%)
Jun 24, 2005 4.863 4.870 4.813 4.831 405,239 -0.04(-0.77%)
Jun 23, 2005 4.888 4.898 4.850 4.868 672,987 -0.03(-0.61%)
Jun 22, 2005 4.863 4.900 4.853 4.898 389,560 +0.03(+0.66%)
Jun 21, 2005 4.855 4.895 4.838 4.865 465,542 -0.04(-0.91%)
Jun 20, 2005 4.925 4.938 4.888 4.910 627,960 -0.00(-0.10%)
Jun 17, 2005 4.928 4.928 4.888 4.915 558,812 +0.00(+0.05%)
Jun 16, 2005 4.920 4.938 4.863 4.913 496,900 -0.01(-0.20%)
Jun 15, 2005 4.920 4.940 4.918 4.923 513,785 +0.00(+0.05%)
Jun 14, 2005 4.938 4.950 4.913 4.920 582,129 -0.01(-0.30%)
Jun 13, 2005 4.938 4.950 4.915 4.935 531,876 +0.01(+0.15%)
Jun 10, 2005 4.910 4.940 4.900 4.928 402,023 +0.02(+0.35%)
Jun 09, 2005 4.893 4.913 4.863 4.910 488,056 +0.02(+0.36%)
Jun 08, 2005 4.898 4.913 4.885 4.893 464,738 +0.00(+0.00%)
Jun 07, 2005 4.890 4.918 4.868 4.893 430,968 -0.02(-0.35%)
Jun 06, 2005 4.863 4.913 4.858 4.910 350,966 +0.04(+0.82%)
Jun 03, 2005 4.855 4.875 4.828 4.870 477,603 +0.01(+0.15%)
Jun 02, 2005 4.863 4.870 4.838 4.863 339,307 -0.01(-0.15%)
Jun 01, 2005 4.841 4.873 4.841 4.870 385,540 +0.02(+0.41%)
May 31, 2005 4.858 4.858 4.808 4.850 596,200 +0.01(+0.26%)
May 27, 2005 4.811 4.863 4.801 4.838 281,014 +0.03(+0.62%)
May 26, 2005 4.793 4.813 4.763 4.808 521,424 +0.02(+0.52%)
May 25, 2005 4.783 4.821 4.768 4.783 629,568 -0.02(-0.52%)
May 24, 2005 4.798 4.811 4.756 4.808 428,154 +0.00(+0.10%)
May 23, 2005 4.801 4.826 4.788 4.803 629,568 -0.02(-0.46%)
May 20, 2005 4.843 4.850 4.806 4.826 445,039 -0.02(-0.36%)
May 19, 2005 4.826 4.860 4.801 4.843 425,742 +0.00(+0.00%)
May 18, 2005 4.801 4.870 4.793 4.843 554,390 +0.03(+0.67%)
May 17, 2005 4.771 4.848 4.756 4.811 715,601 +0.04(+0.89%)
May 16, 2005 4.783 4.783 4.746 4.768 337,699 +0.00(+0.10%)
May 13, 2005 4.801 4.811 4.731 4.763 525,042 -0.04(-0.78%)
May 12, 2005 4.841 4.850 4.781 4.801 490,066 -0.04(-0.82%)
May 11, 2005 4.826 4.845 4.781 4.841 512,177 +0.03(+0.72%)
May 10, 2005 4.776 4.806 4.776 4.806 366,645 +0.03(+0.73%)
May 09, 2005 4.726 4.813 4.724 4.771 428,154 +0.04(+0.89%)
May 06, 2005 4.701 4.729 4.696 4.729 303,929 +0.04(+0.87%)
May 05, 2005 4.661 4.716 4.656 4.688 370,263 +0.01(+0.24%)
May 04, 2005 4.617 4.696 4.617 4.676 435,391 +0.06(+1.24%)
May 03, 2005 4.686 4.696 4.577 4.619 561,626 -0.06(-1.38%)
May 02, 2005 4.706 4.726 4.666 4.684 428,154 -0.03(-0.63%)
Apr 29, 2005 4.739 4.744 4.681 4.714 301,919 +0.00(+0.00%)
Apr 28, 2005 4.726 4.776 4.684 4.714 313,980 -0.03(-0.73%)
Apr 27, 2005 4.711 4.761 4.689 4.748 299,105 +0.00(+0.10%)
Apr 26, 2005 4.751 4.783 4.714 4.744 508,961 -0.01(-0.16%)
Apr 25, 2005 4.714 4.783 4.701 4.751 285,838 +0.04(+0.79%)
Apr 22, 2005 4.701 4.766 4.701 4.714 301,919 +0.02(+0.48%)
Apr 21, 2005 4.731 4.763 4.664 4.691 318,804 -0.04(-0.95%)
Apr 20, 2005 4.714 4.751 4.651 4.736 305,537 +0.00(+0.00%)
Apr 19, 2005 4.776 4.821 4.664 4.736 552,782 -0.03(-0.57%)
Apr 18, 2005 4.801 4.821 4.751 4.763 266,541 -0.02(-0.52%)
Apr 15, 2005 4.801 4.821 4.734 4.788 262,923 -0.04(-0.93%)
Apr 14, 2005 4.788 4.838 4.788 4.833 260,913 +0.05(+1.04%)
Apr 13, 2005 4.788 4.801 4.751 4.783 402,023 -0.03(-0.62%)
Apr 12, 2005 4.875 4.875 4.788 4.813 514,187 -0.05(-1.02%)
Apr 11, 2005 4.900 4.900 4.845 4.863 283,426 -0.05(-1.01%)
Apr 08, 2005 4.838 4.913 4.838 4.913 187,342 +0.05(+1.13%)
Apr 07, 2005 4.875 4.925 4.831 4.858 175,282 -0.00(-0.10%)
Apr 06, 2005 4.888 4.915 4.863 4.863 301,517 -0.04(-0.76%)
Apr 05, 2005 4.863 4.913 4.826 4.900 266,541 +0.05(+1.03%)
Apr 04, 2005 4.838 4.875 4.824 4.850 371,871 +0.04(+0.78%)
Apr 01, 2005 4.751 4.838 4.751 4.813 500,921 +0.08(+1.68%)
Mar 31, 2005 4.716 4.739 4.686 4.734 316,794 +0.02(+0.37%)
Mar 30, 2005 4.686 4.756 4.676 4.716 365,037 +0.03(+0.64%)
Mar 29, 2005 4.664 4.721 4.656 4.686 576,903 +0.03(+0.64%)
Mar 28, 2005 4.858 4.858 4.622 4.656 1,054,909 -0.18(-3.75%)
Mar 24, 2005 4.788 4.838 4.788 4.838 208,248 +0.05(+1.09%)
Mar 23, 2005 4.788 4.791 4.689 4.786 469,965 +0.01(+0.16%)
Mar 22, 2005 4.863 4.865 4.744 4.778 726,456 -0.09(-1.84%)
Mar 21, 2005 4.942 4.962 4.853 4.868 353,780 -0.09(-1.90%)
Mar 18, 2005 4.925 4.970 4.913 4.962 330,061 +0.04(+0.76%)
Mar 17, 2005 4.950 4.950 4.913 4.925 572,883 -0.04(-0.75%)
Mar 16, 2005 5.000 5.000 4.925 4.962 431,371 -0.02(-0.50%)
Mar 15, 2005 4.987 5.000 4.950 4.987 372,273 +0.00(+0.00%)
Mar 14, 2005 4.987 4.987 4.962 4.987 311,568 +0.00(+0.00%)
Mar 11, 2005 4.970 4.997 4.940 4.987 373,881 +0.02(+0.50%)
Mar 10, 2005 4.987 4.987 4.915 4.962 717,611 -0.06(-1.24%)
Mar 09, 2005 5.022 5.049 5.000 5.025 135,883 +0.01(+0.25%)
Mar 08, 2005 5.062 5.062 5.012 5.012 178,498 -0.04(-0.74%)
Mar 07, 2005 5.035 5.049 5.015 5.049 194,981 +0.00(+0.00%)
Mar 04, 2005 5.012 5.049 5.012 5.049 162,015 +0.04(+0.74%)
Mar 03, 2005 5.037 5.049 5.012 5.012 169,653 -0.02(-0.49%)
Mar 02, 2005 5.037 5.049 5.000 5.037 215,484 +0.00(+0.00%)
Mar 01, 2005 5.037 5.059 5.000 5.037 190,157 +0.00(+0.00%)
Feb 28, 2005 5.002 5.037 4.975 5.037 190,559 +0.03(+0.70%)
Feb 25, 2005 5.000 5.047 4.987 5.002 118,596 -0.01(-0.20%)
Feb 24, 2005 4.992 5.012 4.975 5.012 133,471 +0.03(+0.70%)
Feb 23, 2005 5.010 5.020 4.977 4.977 309,959 -0.07(-1.38%)
Feb 22, 2005 5.099 5.099 5.000 5.047 223,122 -0.03(-0.54%)
Feb 18, 2005 5.079 5.087 5.047 5.074 115,782 -0.02(-0.44%)
Feb 17, 2005 5.112 5.124 5.025 5.097 242,018 -0.01(-0.29%)
Feb 16, 2005 5.064 5.112 5.064 5.112 113,772 +0.03(+0.69%)
Feb 15, 2005 5.137 5.161 5.049 5.077 317,598 -0.03(-0.68%)
Feb 14, 2005 5.087 5.156 5.054 5.112 151,160 +0.01(+0.24%)
Feb 11, 2005 5.074 5.124 5.074 5.099 132,265 +0.00(+0.00%)
Feb 10, 2005 5.092 5.124 5.025 5.099 260,109 +0.02(+0.39%)
Feb 09, 2005 5.074 5.132 5.030 5.079 232,369 +0.03(+0.59%)
Feb 08, 2005 5.072 5.099 5.037 5.049 268,551 +0.00(+0.05%)
Feb 07, 2005 5.025 5.064 4.995 5.047 227,143 -0.00(-0.05%)
Feb 04, 2005 5.087 5.099 5.037 5.049 291,868 -0.02(-0.49%)
Feb 03, 2005 5.052 5.074 5.042 5.074 145,934 +0.02(+0.44%)
Feb 02, 2005 5.087 5.089 5.025 5.052 180,910 -0.02(-0.39%)
Feb 01, 2005 5.037 5.072 5.000 5.072 265,335 +0.02(+0.44%)
Jan 31, 2005 4.992 5.049 4.980 5.049 247,646 +0.06(+1.25%)
Jan 28, 2005 4.977 5.000 4.975 4.987 221,112 +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.