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

20.05 +0.11 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.182 4.291 4.163 4.240 405,710 +0.04(+0.99%)
Jul 30, 2009 4.170 4.227 4.151 4.198 391,957 +0.07(+1.78%)
Jul 29, 2009 4.077 4.173 4.077 4.125 487,968 +0.00(+0.05%)
Jul 28, 2009 4.135 4.179 4.119 4.123 416,114 -0.02(-0.51%)
Jul 27, 2009 4.129 4.163 4.093 4.144 472,657 +0.02(+0.39%)
Jul 24, 2009 4.141 4.147 4.090 4.128 355,123 -0.04(-0.99%)
Jul 23, 2009 4.170 4.268 4.144 4.170 713,044 -0.02(-0.38%)
Jul 22, 2009 4.259 4.259 4.186 4.186 569,450 -0.10(-2.30%)
Jul 21, 2009 4.256 4.284 4.205 4.284 611,938 +0.07(+1.63%)
Jul 20, 2009 4.205 4.243 4.189 4.216 689,627 +0.03(+0.72%)
Jul 17, 2009 4.115 4.186 4.096 4.186 582,349 +0.13(+3.22%)
Jul 16, 2009 3.991 4.109 3.931 4.055 450,782 +0.03(+0.79%)
Jul 15, 2009 3.940 4.058 3.939 4.023 536,031 +0.13(+3.27%)
Jul 14, 2009 3.842 3.902 3.822 3.896 368,088 +0.07(+1.75%)
Jul 13, 2009 3.845 3.873 3.809 3.829 562,603 +0.12(+3.26%)
Jul 10, 2009 3.647 3.717 3.631 3.708 338,607 +0.05(+1.34%)
Jul 09, 2009 3.676 3.694 3.650 3.659 439,327 +0.03(+0.84%)
Jul 08, 2009 3.765 3.765 3.612 3.628 618,599 -0.12(-3.31%)
Jul 07, 2009 3.819 3.845 3.752 3.752 442,720 -0.07(-1.83%)
Jul 06, 2009 3.701 3.822 3.663 3.822 467,531 -0.01(-0.17%)
Jul 02, 2009 3.848 3.848 3.797 3.829 311,505 -0.06(-1.56%)
Jul 01, 2009 3.912 3.940 3.873 3.889 592,320 -0.03(-0.65%)
Jun 30, 2009 3.950 3.950 3.873 3.915 396,383 -0.01(-0.24%)
Jun 29, 2009 3.861 3.924 3.822 3.924 418,940 +0.07(+1.90%)
Jun 26, 2009 3.775 3.857 3.772 3.851 313,599 +0.06(+1.68%)
Jun 25, 2009 3.687 3.787 3.682 3.787 381,792 +0.16(+4.39%)
Jun 24, 2009 3.587 3.644 3.574 3.628 474,456 +0.06(+1.70%)
Jun 23, 2009 3.587 3.622 3.415 3.568 821,106 -0.01(-0.27%)
Jun 22, 2009 3.705 3.721 3.577 3.577 607,678 -0.16(-4.34%)
Jun 19, 2009 3.829 3.845 3.714 3.740 489,032 -0.11(-2.98%)
Jun 18, 2009 3.889 3.902 3.851 3.854 516,056 -0.03(-0.82%)
Jun 17, 2009 3.873 3.893 3.832 3.886 583,928 +0.01(+0.33%)
Jun 16, 2009 3.838 3.937 3.816 3.873 608,572 +0.08(+2.10%)
Jun 15, 2009 3.810 3.822 3.778 3.794 524,990 -0.04(-1.08%)
Jun 12, 2009 3.771 3.854 3.762 3.835 401,563 +0.06(+1.69%)
Jun 11, 2009 3.797 3.816 3.752 3.771 403,438 -0.02(-0.59%)
Jun 10, 2009 3.880 3.880 3.778 3.794 398,123 -0.04(-1.08%)
Jun 09, 2009 3.819 3.848 3.803 3.835 394,883 +0.03(+0.67%)
Jun 08, 2009 3.775 3.822 3.746 3.810 375,522 +0.02(+0.59%)
Jun 05, 2009 3.810 3.822 3.721 3.787 478,939 +0.09(+2.41%)
Jun 04, 2009 3.721 3.743 3.644 3.698 510,957 -0.02(-0.43%)
Jun 03, 2009 3.784 3.784 3.701 3.714 478,321 -0.10(-2.59%)
Jun 02, 2009 3.873 3.899 3.775 3.813 608,632 -0.03(-0.83%)
Jun 01, 2009 3.905 4.014 3.835 3.845 574,783 +0.01(+0.33%)
May 29, 2009 3.759 3.835 3.727 3.832 527,342 +0.07(+1.95%)
May 28, 2009 3.663 3.759 3.631 3.759 392,387 +0.11(+3.06%)
May 27, 2009 3.663 3.676 3.625 3.647 521,232 -0.02(-0.43%)
May 26, 2009 3.564 3.663 3.539 3.663 393,451 +0.09(+2.50%)
May 22, 2009 3.542 3.574 3.507 3.574 361,675 +0.06(+1.63%)
May 21, 2009 3.599 3.599 3.507 3.517 371,799 -0.11(-2.99%)
May 20, 2009 3.660 3.721 3.609 3.625 557,501 -0.03(-0.78%)
May 19, 2009 3.641 3.711 3.599 3.654 732,843 -0.01(-0.26%)
May 18, 2009 3.517 3.663 3.504 3.663 586,132 +0.20(+5.80%)
May 15, 2009 3.504 3.509 3.462 3.462 438,288 -0.03(-0.82%)
May 14, 2009 3.405 3.504 3.405 3.491 377,089 +0.08(+2.24%)
May 13, 2009 3.478 3.482 3.415 3.415 402,019 -0.11(-3.25%)
May 12, 2009 3.539 3.539 3.475 3.529 314,600 +0.01(+0.34%)
May 11, 2009 3.494 3.539 3.482 3.517 511,051 -0.00(-0.07%)
May 08, 2009 3.549 3.577 3.504 3.520 779,322 +0.03(+0.82%)
May 07, 2009 3.736 3.736 3.475 3.491 637,718 -0.08(-2.32%)
May 06, 2009 3.545 3.574 3.504 3.574 435,453 +0.07(+2.09%)
May 05, 2009 3.564 3.568 3.440 3.501 643,005 -0.05(-1.35%)
May 04, 2009 3.542 3.558 3.534 3.549 580,893 +0.05(+1.46%)
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.