Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
19.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2005
6.414
6.461
6.357
6.414
489,393
+0.04(+0.70%)
Jul 28, 2005
6.360
6.414
6.347
6.369
445,190
+0.03(+0.40%)
Jul 27, 2005
6.331
6.360
6.325
6.344
342,259
+0.02(+0.30%)
Jul 26, 2005
6.331
6.347
6.312
6.325
436,980
+0.01(+0.10%)
Jul 25, 2005
6.350
6.350
6.309
6.319
429,087
-0.03(-0.50%)
Jul 22, 2005
6.347
6.350
6.312
6.350
357,730
+0.02(+0.25%)
Jul 21, 2005
6.334
6.350
6.303
6.334
380,779
+0.00(+0.00%)
Jul 20, 2005
6.315
6.334
6.303
6.334
469,186
-0.02(-0.25%)
Jul 19, 2005
6.347
6.357
6.319
6.350
413,932
+0.03(+0.45%)
Jul 18, 2005
6.353
6.398
6.322
6.322
402,881
-0.03(-0.45%)
Jul 15, 2005
6.328
6.366
6.315
6.350
326,156
-0.01(-0.10%)
Jul 14, 2005
6.334
6.363
6.312
6.357
429,403
+0.03(+0.40%)
Jul 13, 2005
6.328
6.331
6.303
6.331
333,103
+0.00(+0.05%)
Jul 12, 2005
6.334
6.334
6.303
6.328
404,459
-0.01(-0.10%)
Jul 11, 2005
6.331
6.334
6.303
6.334
358,677
+0.02(+0.30%)
Jul 08, 2005
6.290
6.331
6.271
6.315
374,464
+0.03(+0.40%)
Jul 07, 2005
6.268
6.290
6.233
6.290
283,532
+0.02(+0.35%)
Jul 06, 2005
6.287
6.287
6.255
6.268
480,236
-0.01(-0.20%)
Jul 05, 2005
6.271
6.290
6.249
6.281
303,108
+0.00(+0.00%)
Jul 01, 2005
6.281
6.284
6.227
6.281
208,071
+0.01(+0.15%)
Jun 30, 2005
6.280
6.287
6.243
6.271
418,668
+0.03(+0.46%)
Jun 29, 2005
6.157
6.255
6.157
6.243
312,264
+0.09(+1.44%)
Jun 28, 2005
6.129
6.192
6.106
6.154
411,721
+0.05(+0.78%)
Jun 27, 2005
6.154
6.160
6.084
6.106
602,427
-0.04(-0.72%)
Jun 24, 2005
6.192
6.201
6.129
6.151
318,263
-0.05(-0.77%)
Jun 23, 2005
6.224
6.236
6.176
6.198
528,544
-0.04(-0.61%)
Jun 22, 2005
6.192
6.239
6.179
6.236
305,949
+0.04(+0.66%)
Jun 21, 2005
6.182
6.233
6.160
6.195
365,624
-0.06(-0.91%)
Jun 20, 2005
6.271
6.287
6.224
6.252
493,182
-0.01(-0.10%)
Jun 17, 2005
6.274
6.274
6.224
6.258
438,875
+0.00(+0.05%)
Jun 16, 2005
6.265
6.287
6.192
6.255
390,251
-0.01(-0.20%)
Jun 15, 2005
6.265
6.290
6.262
6.268
403,512
+0.00(+0.05%)
Jun 14, 2005
6.287
6.303
6.255
6.265
457,188
-0.02(-0.30%)
Jun 13, 2005
6.287
6.303
6.258
6.284
417,720
+0.01(+0.15%)
Jun 10, 2005
6.252
6.290
6.239
6.274
315,737
+0.02(+0.35%)
Jun 09, 2005
6.230
6.255
6.192
6.252
383,305
+0.02(+0.36%)
Jun 08, 2005
6.236
6.255
6.220
6.230
364,992
+0.00(+0.00%)
Jun 07, 2005
6.227
6.262
6.198
6.230
338,470
-0.02(-0.35%)
Jun 06, 2005
6.192
6.255
6.186
6.252
275,638
+0.05(+0.82%)
Jun 03, 2005
6.182
6.208
6.148
6.201
375,096
+0.01(+0.15%)
Jun 02, 2005
6.192
6.201
6.160
6.192
266,482
-0.01(-0.15%)
Jun 01, 2005
6.163
6.205
6.163
6.201
302,792
+0.03(+0.41%)
May 31, 2005
6.186
6.186
6.122
6.176
468,238
+0.02(+0.26%)
May 27, 2005
6.125
6.192
6.113
6.160
220,700
+0.04(+0.62%)
May 26, 2005
6.103
6.129
6.065
6.122
409,511
+0.03(+0.52%)
May 25, 2005
6.090
6.138
6.072
6.090
494,445
-0.03(-0.52%)
May 24, 2005
6.109
6.125
6.056
6.122
336,260
+0.01(+0.10%)
May 23, 2005
6.113
6.144
6.097
6.116
494,445
-0.03(-0.46%)
May 20, 2005
6.167
6.176
6.119
6.144
349,521
-0.02(-0.36%)
May 19, 2005
6.144
6.189
6.113
6.167
334,366
+0.00(+0.00%)
May 18, 2005
6.113
6.201
6.103
6.167
435,402
+0.04(+0.67%)
May 17, 2005
6.075
6.173
6.056
6.125
562,012
+0.05(+0.89%)
May 16, 2005
6.090
6.090
6.043
6.072
265,219
+0.01(+0.10%)
May 13, 2005
6.113
6.125
6.024
6.065
412,353
-0.05(-0.78%)
May 12, 2005
6.163
6.176
6.087
6.113
384,884
-0.05(-0.82%)
May 11, 2005
6.144
6.170
6.087
6.163
402,249
+0.04(+0.72%)
May 10, 2005
6.081
6.119
6.081
6.119
287,952
+0.04(+0.73%)
May 09, 2005
6.018
6.129
6.014
6.075
336,260
+0.05(+0.89%)
May 06, 2005
5.986
6.021
5.980
6.021
238,697
+0.05(+0.87%)
May 05, 2005
5.935
6.005
5.929
5.969
290,794
+0.01(+0.24%)
May 04, 2005
5.878
5.980
5.878
5.954
341,943
+0.07(+1.24%)
May 03, 2005
5.967
5.980
5.828
5.881
441,085
-0.08(-1.38%)
May 02, 2005
5.992
6.018
5.942
5.964
336,260
-0.04(-0.63%)
Apr 29, 2005
6.033
6.040
5.961
6.002
237,118
+0.00(+0.00%)
Apr 28, 2005
6.018
6.081
5.964
6.002
246,591
-0.04(-0.73%)
Apr 27, 2005
5.999
6.062
5.970
6.046
234,908
+0.01(+0.10%)
Apr 26, 2005
6.049
6.090
6.002
6.040
399,723
-0.01(-0.16%)
Apr 25, 2005
6.002
6.090
5.986
6.049
224,489
+0.05(+0.79%)
Apr 22, 2005
5.986
6.068
5.986
6.002
237,118
+0.03(+0.48%)
Apr 21, 2005
6.024
6.065
5.938
5.973
250,379
-0.06(-0.95%)
Apr 20, 2005
6.002
6.049
5.923
6.030
239,960
+0.00(+0.00%)
Apr 19, 2005
6.081
6.138
5.938
6.030
434,139
-0.03(-0.57%)
Apr 18, 2005
6.113
6.138
6.049
6.065
209,334
-0.03(-0.52%)
Apr 15, 2005
6.113
6.138
6.027
6.097
206,492
-0.06(-0.93%)
Apr 14, 2005
6.097
6.160
6.097
6.154
204,913
+0.06(+1.04%)
Apr 13, 2005
6.097
6.113
6.049
6.090
315,737
-0.04(-0.62%)
Apr 12, 2005
6.208
6.208
6.097
6.129
403,828
-0.06(-1.02%)
Apr 11, 2005
6.239
6.239
6.170
6.192
222,595
-0.06(-1.01%)
Apr 08, 2005
6.160
6.255
6.160
6.255
147,133
+0.07(+1.13%)
Apr 07, 2005
6.208
6.271
6.151
6.186
137,661
-0.01(-0.10%)
Apr 06, 2005
6.224
6.258
6.192
6.192
236,803
-0.05(-0.76%)
Apr 05, 2005
6.192
6.255
6.144
6.239
209,334
+0.06(+1.03%)
Apr 04, 2005
6.160
6.208
6.143
6.176
292,057
+0.05(+0.78%)
Apr 01, 2005
6.049
6.160
6.049
6.129
393,409
+0.10(+1.68%)
Mar 31, 2005
6.005
6.033
5.967
6.027
248,801
+0.02(+0.37%)
Mar 30, 2005
5.967
6.056
5.954
6.005
286,689
+0.04(+0.64%)
Mar 29, 2005
5.938
6.011
5.929
5.967
453,083
+0.04(+0.64%)
Mar 28, 2005
6.186
6.186
5.885
5.929
828,495
-0.23(-3.75%)
Mar 24, 2005
6.097
6.160
6.097
6.160
163,552
+0.07(+1.09%)
Mar 23, 2005
6.097
6.100
5.970
6.094
369,097
+0.01(+0.16%)
Mar 22, 2005
6.192
6.195
6.040
6.084
570,537
-0.11(-1.84%)
Mar 21, 2005
6.293
6.319
6.179
6.198
277,849
-0.12(-1.90%)
Mar 18, 2005
6.271
6.328
6.255
6.319
259,220
+0.05(+0.76%)
Mar 17, 2005
6.303
6.303
6.255
6.271
449,926
-0.05(-0.75%)
Mar 16, 2005
6.366
6.366
6.271
6.319
338,786
-0.03(-0.50%)
Mar 15, 2005
6.350
6.366
6.303
6.350
292,373
+0.00(+0.00%)
Mar 14, 2005
6.350
6.350
6.319
6.350
244,696
+0.00(+0.00%)
Mar 11, 2005
6.328
6.363
6.290
6.350
293,635
+0.03(+0.50%)
Mar 10, 2005
6.350
6.350
6.258
6.319
563,591
-0.08(-1.24%)
Mar 09, 2005
6.395
6.429
6.366
6.398
106,719
+0.02(+0.25%)
Mar 08, 2005
6.445
6.445
6.382
6.382
140,187
-0.05(-0.74%)
Mar 07, 2005
6.410
6.429
6.385
6.429
153,132
+0.00(+0.00%)
Mar 04, 2005
6.382
6.429
6.382
6.429
127,242
+0.05(+0.74%)
Mar 03, 2005
6.414
6.429
6.382
6.382
133,241
-0.03(-0.49%)
Mar 02, 2005
6.414
6.429
6.366
6.414
169,235
+0.00(+0.00%)
Mar 01, 2005
6.414
6.442
6.366
6.414
149,343
+0.00(+0.00%)
Feb 28, 2005
6.369
6.414
6.334
6.414
149,659
+0.04(+0.70%)
Feb 25, 2005
6.366
6.426
6.350
6.369
93,142
-0.01(-0.20%)
Feb 24, 2005
6.357
6.382
6.334
6.382
104,824
+0.04(+0.70%)
Feb 23, 2005
6.379
6.391
6.338
6.338
243,433
-0.09(-1.38%)
Feb 22, 2005
6.493
6.493
6.366
6.426
175,234
-0.03(-0.54%)
Feb 18, 2005
6.467
6.477
6.426
6.461
90,932
-0.03(-0.44%)
Feb 17, 2005
6.509
6.524
6.398
6.490
190,074
-0.02(-0.29%)
Feb 16, 2005
6.448
6.509
6.448
6.509
89,353
+0.04(+0.69%)
Feb 15, 2005
6.540
6.572
6.429
6.464
249,432
-0.04(-0.68%)
Feb 14, 2005
6.477
6.566
6.436
6.509
118,717
+0.02(+0.24%)
Feb 11, 2005
6.461
6.524
6.461
6.493
103,877
+0.00(+0.00%)
Feb 10, 2005
6.483
6.524
6.398
6.493
204,282
+0.03(+0.39%)
Feb 09, 2005
6.461
6.534
6.404
6.467
182,496
+0.04(+0.59%)
Feb 08, 2005
6.458
6.493
6.414
6.429
210,912
+0.00(+0.05%)
Feb 07, 2005
6.398
6.448
6.360
6.426
178,391
-0.00(-0.05%)
Feb 04, 2005
6.477
6.493
6.414
6.429
229,225
-0.03(-0.49%)
Feb 03, 2005
6.433
6.461
6.420
6.461
114,612
+0.03(+0.44%)
Feb 02, 2005
6.477
6.480
6.398
6.433
142,081
-0.03(-0.39%)
Feb 01, 2005
6.414
6.458
6.366
6.458
208,386
+0.03(+0.44%)
Jan 31, 2005
6.357
6.429
6.341
6.429
194,494
+0.08(+1.25%)
Jan 28, 2005
6.338
6.366
6.334
6.350
173,655
+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
.