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

20.17 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 6.100 6.103 6.056 6.068 271,534 +0.02(+0.31%)
Sep 27, 2007 6.046 6.072 6.027 6.049 216,911 +0.04(+0.63%)
Sep 26, 2007 6.027 6.040 5.992 6.011 236,234 +0.01(+0.16%)
Sep 25, 2007 5.983 6.027 5.951 6.002 315,421 +0.03(+0.48%)
Sep 24, 2007 6.056 6.059 5.973 5.973 354,383 -0.04(-0.68%)
Sep 21, 2007 5.964 6.014 5.961 6.014 313,211 +0.05(+0.90%)
Sep 20, 2007 6.018 6.018 5.938 5.961 272,481 -0.05(-0.90%)
Sep 19, 2007 6.081 6.113 6.002 6.014 407,301 -0.08(-1.25%)
Sep 18, 2007 5.986 6.097 5.957 6.090 295,846 +0.14(+2.29%)
Sep 17, 2007 6.018 6.018 5.935 5.954 264,272 -0.05(-0.90%)
Sep 14, 2007 6.011 6.046 5.989 6.008 208,702 -0.04(-0.68%)
Sep 13, 2007 6.097 6.097 6.046 6.049 198,125 +0.02(+0.37%)
Sep 12, 2007 6.097 6.097 6.027 6.027 196,073 -0.02(-0.31%)
Sep 11, 2007 6.065 6.084 5.999 6.046 384,252 +0.06(+1.01%)
Sep 10, 2007 5.948 6.014 5.948 5.986 323,315 +0.03(+0.53%)
Sep 07, 2007 6.033 6.033 5.929 5.954 311,001 -0.06(-1.05%)
Sep 06, 2007 6.052 6.059 5.983 6.018 300,266 +0.03(+0.48%)
Sep 05, 2007 5.942 6.037 5.942 5.989 310,370 -0.03(-0.42%)
Sep 04, 2007 5.964 6.037 5.941 6.014 315,421 +0.05(+0.85%)
Aug 31, 2007 5.964 5.964 5.919 5.964 301,529 +0.12(+2.11%)
Aug 30, 2007 5.897 5.935 5.812 5.840 412,353 -0.06(-1.02%)
Aug 29, 2007 5.938 5.938 5.847 5.900 368,465 +0.09(+1.47%)
Aug 28, 2007 5.935 5.935 5.793 5.815 432,876 -0.10(-1.61%)
Aug 27, 2007 5.935 5.935 5.888 5.910 364,676 +0.02(+0.27%)
Aug 24, 2007 5.983 5.983 5.862 5.894 318,894 +0.07(+1.25%)
Aug 23, 2007 5.954 5.954 5.809 5.821 480,868 -0.00(-0.05%)
Aug 22, 2007 5.828 5.853 5.780 5.824 463,502 +0.01(+0.11%)
Aug 21, 2007 5.774 5.818 5.742 5.818 488,446 +0.08(+1.32%)
Aug 20, 2007 5.748 5.755 5.676 5.742 598,007 +0.08(+1.46%)
Aug 17, 2007 5.546 6.002 5.492 5.660 1,097,188 +0.39(+7.33%)
Aug 16, 2007 5.099 5.277 4.846 5.273 2,059,240 +0.04(+0.79%)
Aug 15, 2007 5.479 5.489 5.055 5.232 1,161,914 -0.29(-5.17%)
Aug 14, 2007 5.717 5.717 5.489 5.517 454,346 -0.17(-3.06%)
Aug 13, 2007 5.676 5.717 5.676 5.691 313,211 +0.05(+0.84%)
Aug 10, 2007 5.698 5.698 5.460 5.644 822,812 -0.10(-1.66%)
Aug 09, 2007 5.774 5.805 5.733 5.739 264,903 -0.10(-1.68%)
Aug 08, 2007 5.767 5.847 5.767 5.837 369,728 +0.07(+1.21%)
Aug 07, 2007 5.745 5.786 5.701 5.767 526,334 +0.02(+0.39%)
Aug 06, 2007 5.824 5.825 5.669 5.745 636,211 -0.08(-1.43%)
Aug 03, 2007 5.856 5.885 5.829 5.829 246,906 -0.06(-0.95%)
Aug 02, 2007 5.869 5.900 5.843 5.885 274,691 +0.05(+0.92%)
Aug 01, 2007 5.831 5.847 5.790 5.831 368,781 +0.00(+0.00%)
Jul 31, 2007 5.907 5.942 5.824 5.831 521,914 +0.02(+0.27%)
Jul 30, 2007 5.885 5.885 5.805 5.815 400,986 -0.01(-0.11%)
Jul 27, 2007 5.672 5.824 5.669 5.821 569,274 +0.12(+2.05%)
Jul 26, 2007 5.758 5.843 5.660 5.704 1,338,095 -0.26(-4.30%)
Jul 25, 2007 6.021 6.040 5.907 5.961 745,456 -0.09(-1.47%)
Jul 24, 2007 6.113 6.157 6.033 6.049 699,674 -0.14(-2.20%)
Jul 23, 2007 6.211 6.243 6.186 6.186 427,508 -0.03(-0.41%)
Jul 20, 2007 6.274 6.296 6.211 6.211 400,671 -0.14(-2.15%)
Jul 19, 2007 6.363 6.375 6.322 6.347 388,041 +0.03(+0.40%)
Jul 18, 2007 6.410 6.410 6.303 6.322 470,449 -0.09(-1.38%)
Jul 17, 2007 6.414 6.455 6.407 6.410 552,225 -0.02(-0.25%)
Jul 16, 2007 6.480 6.483 6.426 6.426 311,001 -0.02(-0.29%)
Jul 13, 2007 6.439 6.483 6.436 6.445 243,749 +0.00(+0.00%)
Jul 12, 2007 6.436 6.490 6.433 6.445 332,471 +0.00(+0.05%)
Jul 11, 2007 6.467 6.490 6.429 6.442 297,740 +0.00(+0.00%)
Jul 10, 2007 6.477 6.486 6.435 6.442 272,481 -0.05(-0.78%)
Jul 09, 2007 6.540 6.572 6.486 6.493 311,317 -0.04(-0.63%)
Jul 06, 2007 6.543 6.591 6.534 6.534 192,915 -0.02(-0.29%)
Jul 05, 2007 6.585 6.619 6.543 6.553 242,486 -0.03(-0.48%)
Jul 03, 2007 6.604 6.619 6.575 6.585 290,162 +0.03(+0.39%)
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.