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 (%)
Aug 31, 2009 3.901 3.901 3.833 3.854 354,339 -0.01(-0.30%)
Aug 28, 2009 3.792 3.865 3.760 3.865 509,142 +0.08(+2.17%)
Aug 27, 2009 3.810 3.822 3.737 3.783 705,586 -0.04(-1.15%)
Aug 26, 2009 3.868 3.874 3.810 3.827 361,362 -0.01(-0.31%)
Aug 25, 2009 3.816 3.892 3.816 3.839 436,899 +0.02(+0.54%)
Aug 24, 2009 3.871 3.898 3.804 3.819 659,320 -0.05(-1.21%)
Aug 21, 2009 3.892 3.892 3.845 3.865 423,759 +0.00(+0.00%)
Aug 20, 2009 3.860 3.898 3.836 3.865 397,280 +0.05(+1.18%)
Aug 19, 2009 3.826 3.861 3.806 3.820 513,347 -0.02(-0.60%)
Aug 18, 2009 3.838 3.864 3.811 3.843 404,374 +0.05(+1.29%)
Aug 17, 2009 3.829 3.832 3.771 3.794 448,452 -0.08(-2.09%)
Aug 14, 2009 3.887 3.898 3.838 3.875 345,943 -0.02(-0.59%)
Aug 13, 2009 3.910 3.951 3.852 3.898 498,939 +0.03(+0.82%)
Aug 12, 2009 3.855 3.908 3.849 3.867 341,279 +0.01(+0.30%)
Aug 11, 2009 3.907 3.907 3.855 3.855 288,318 -0.08(-1.91%)
Aug 10, 2009 3.881 3.951 3.881 3.930 535,979 -0.01(-0.37%)
Aug 07, 2009 3.707 3.945 3.705 3.945 473,858 +0.16(+4.27%)
Aug 06, 2009 3.855 3.875 3.768 3.783 548,808 -0.07(-1.71%)
Aug 05, 2009 3.887 3.910 3.797 3.849 508,151 -0.07(-1.77%)
Aug 04, 2009 3.951 3.985 3.870 3.919 634,358 -0.08(-1.88%)
Aug 03, 2009 3.919 4.008 3.867 3.994 611,710 +0.14(+3.68%)
Jul 31, 2009 3.800 3.898 3.782 3.852 446,527 +0.04(+0.99%)
Jul 30, 2009 3.789 3.841 3.771 3.815 431,390 +0.07(+1.78%)
Jul 29, 2009 3.705 3.791 3.705 3.748 537,060 +0.00(+0.05%)
Jul 28, 2009 3.757 3.797 3.742 3.746 457,978 -0.02(-0.51%)
Jul 27, 2009 3.752 3.783 3.719 3.765 520,209 +0.01(+0.39%)
Jul 24, 2009 3.762 3.768 3.716 3.751 390,850 -0.04(-0.99%)
Jul 23, 2009 3.789 3.878 3.765 3.789 784,780 -0.01(-0.38%)
Jul 22, 2009 3.870 3.870 3.803 3.803 626,740 -0.05(-1.25%)
Jul 21, 2009 3.825 3.851 3.779 3.851 680,791 +0.06(+1.63%)
Jul 20, 2009 3.779 3.814 3.765 3.789 767,222 +0.03(+0.72%)
Jul 17, 2009 3.699 3.762 3.682 3.762 647,873 +0.12(+3.22%)
Jul 16, 2009 3.588 3.694 3.533 3.645 501,503 +0.03(+0.79%)
Jul 15, 2009 3.542 3.648 3.541 3.616 596,344 +0.11(+3.27%)
Jul 14, 2009 3.453 3.507 3.436 3.502 409,505 +0.06(+1.75%)
Jul 13, 2009 3.456 3.482 3.423 3.442 625,905 +0.11(+3.26%)
Jul 10, 2009 3.278 3.341 3.264 3.333 376,706 +0.04(+1.34%)
Jul 09, 2009 3.304 3.321 3.281 3.289 488,758 +0.03(+0.84%)
Jul 08, 2009 3.384 3.384 3.247 3.261 688,202 -0.11(-3.31%)
Jul 07, 2009 3.433 3.456 3.373 3.373 492,534 -0.06(-1.83%)
Jul 06, 2009 3.327 3.436 3.293 3.436 520,135 -0.01(-0.17%)
Jul 02, 2009 3.459 3.459 3.413 3.442 346,554 -0.05(-1.56%)
Jul 01, 2009 3.516 3.542 3.482 3.496 658,966 -0.02(-0.65%)
Jun 30, 2009 3.550 3.550 3.482 3.519 440,983 -0.01(-0.24%)
Jun 29, 2009 3.470 3.527 3.436 3.527 466,077 +0.07(+1.90%)
Jun 26, 2009 3.393 3.467 3.390 3.462 348,884 +0.06(+1.68%)
Jun 25, 2009 3.314 3.404 3.310 3.404 424,750 +0.14(+4.39%)
Jun 24, 2009 3.224 3.276 3.213 3.261 527,840 +0.05(+1.70%)
Jun 23, 2009 3.224 3.255 3.069 3.207 913,494 -0.01(-0.27%)
Jun 22, 2009 3.330 3.344 3.215 3.215 676,051 -0.15(-4.34%)
Jun 19, 2009 3.442 3.456 3.339 3.361 544,056 -0.06(-1.81%)
Jun 18, 2009 3.454 3.466 3.420 3.423 581,035 -0.03(-0.82%)
Jun 17, 2009 3.440 3.457 3.403 3.452 657,454 +0.01(+0.33%)
Jun 16, 2009 3.409 3.497 3.389 3.440 685,201 +0.07(+2.10%)
Jun 15, 2009 3.384 3.395 3.355 3.369 591,095 -0.04(-1.08%)
Jun 12, 2009 3.350 3.423 3.341 3.406 452,127 +0.06(+1.69%)
Jun 11, 2009 3.372 3.389 3.333 3.350 454,237 -0.02(-0.59%)
Jun 10, 2009 3.446 3.446 3.355 3.369 448,253 -0.04(-1.08%)
Jun 09, 2009 3.392 3.418 3.378 3.406 444,605 +0.02(+0.67%)
Jun 08, 2009 3.353 3.395 3.327 3.384 422,807 +0.02(+0.59%)
Jun 05, 2009 3.384 3.395 3.304 3.364 539,245 +0.08(+2.41%)
Jun 04, 2009 3.304 3.324 3.237 3.285 575,295 -0.01(-0.43%)
Jun 03, 2009 3.361 3.361 3.287 3.299 538,549 -0.09(-2.59%)
Jun 02, 2009 3.440 3.463 3.353 3.386 685,268 -0.03(-0.83%)
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.