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

20.17 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.997 6.027 5.877 5.940 449,698 -0.01(-0.21%)
Nov 29, 2005 5.991 6.013 5.940 5.953 341,695 -0.02(-0.27%)
Nov 28, 2005 5.921 6.001 5.921 5.969 503,700 +0.00(+0.00%)
Nov 25, 2005 5.909 5.994 5.909 5.969 102,003 +0.04(+0.69%)
Nov 23, 2005 5.868 5.963 5.855 5.928 478,120 +0.05(+0.81%)
Nov 22, 2005 5.887 5.937 5.849 5.880 561,175 -0.02(-0.38%)
Nov 21, 2005 6.001 6.001 5.830 5.902 568,123 -0.11(-1.89%)
Nov 18, 2005 6.032 6.045 6.007 6.016 294,956 -0.02(-0.31%)
Nov 17, 2005 6.048 6.083 6.001 6.035 338,221 -0.00(-0.05%)
Nov 16, 2005 6.048 6.086 6.032 6.039 280,429 -0.01(-0.21%)
Nov 15, 2005 6.045 6.064 6.013 6.051 332,221 +0.03(+0.42%)
Nov 14, 2005 6.086 6.115 6.023 6.026 339,484 -0.06(-0.99%)
Nov 11, 2005 6.099 6.167 6.067 6.086 273,166 -0.01(-0.16%)
Nov 10, 2005 6.080 6.143 6.048 6.096 336,642 +0.03(+0.47%)
Nov 09, 2005 6.026 6.127 6.004 6.067 401,381 +0.03(+0.42%)
Nov 08, 2005 6.121 6.149 6.007 6.042 279,166 -0.05(-0.88%)
Nov 07, 2005 6.096 6.149 6.080 6.096 218,849 -0.03(-0.52%)
Nov 04, 2005 6.064 6.127 6.058 6.127 215,059 +0.04(+0.68%)
Nov 03, 2005 6.073 6.124 6.026 6.086 203,374 +0.03(+0.42%)
Nov 02, 2005 6.013 6.064 5.994 6.061 285,798 +0.05(+0.84%)
Nov 01, 2005 6.067 6.096 5.972 6.010 383,380 -0.08(-1.35%)
Oct 31, 2005 6.064 6.092 5.975 6.092 353,695 +0.07(+1.10%)
Oct 28, 2005 6.054 6.102 5.985 6.026 241,586 -0.03(-0.52%)
Oct 27, 2005 6.092 6.105 6.049 6.058 190,427 -0.02(-0.31%)
Oct 26, 2005 6.168 6.206 6.064 6.077 345,168 -0.09(-1.49%)
Oct 25, 2005 6.143 6.181 6.105 6.168 252,639 +0.01(+0.15%)
Oct 24, 2005 6.162 6.187 6.137 6.159 191,058 +0.00(+0.05%)
Oct 21, 2005 6.159 6.222 6.153 6.156 248,850 -0.03(-0.41%)
Oct 20, 2005 6.238 6.254 6.130 6.181 320,852 -0.07(-1.16%)
Oct 19, 2005 6.238 6.286 6.206 6.254 421,276 +0.03(+0.51%)
Oct 18, 2005 6.191 6.270 6.181 6.222 318,957 +0.00(+0.00%)
Oct 17, 2005 6.137 6.238 6.099 6.222 210,006 +0.12(+1.92%)
Oct 14, 2005 6.181 6.244 6.105 6.105 258,955 -0.10(-1.63%)
Oct 13, 2005 6.099 6.206 6.064 6.206 196,427 +0.14(+2.30%)
Oct 12, 2005 6.146 6.191 6.026 6.067 372,643 -0.08(-1.34%)
Oct 11, 2005 6.165 6.222 6.143 6.149 259,271 +0.00(+0.00%)
Oct 10, 2005 6.194 6.238 6.086 6.149 194,532 -0.04(-0.67%)
Oct 07, 2005 6.080 6.295 6.080 6.191 184,111 +0.09(+1.51%)
Oct 06, 2005 6.238 6.248 6.096 6.099 250,429 -0.13(-2.13%)
Oct 05, 2005 6.301 6.333 6.213 6.232 252,955 -0.07(-1.16%)
Oct 04, 2005 6.282 6.333 6.264 6.305 233,060 +0.00(+0.05%)
Oct 03, 2005 6.194 6.333 6.194 6.301 342,642 +0.11(+1.74%)
Sep 30, 2005 6.149 6.206 6.130 6.194 381,170 +0.08(+1.24%)
Sep 29, 2005 6.124 6.130 6.032 6.118 252,323 +0.01(+0.16%)
Sep 28, 2005 6.077 6.121 6.026 6.108 297,483 +0.04(+0.73%)
Sep 27, 2005 6.118 6.134 5.959 6.064 587,071 -0.07(-1.19%)
Sep 26, 2005 6.184 6.184 6.054 6.137 399,486 -0.02(-0.36%)
Sep 23, 2005 6.159 6.159 6.061 6.159 527,701 +0.04(+0.62%)
Sep 22, 2005 6.213 6.267 6.054 6.121 472,120 -0.11(-1.83%)
Sep 21, 2005 6.327 6.330 6.203 6.235 427,276 -0.11(-1.80%)
Sep 20, 2005 6.346 6.396 6.333 6.349 403,907 +0.01(+0.15%)
Sep 19, 2005 6.343 6.381 6.286 6.339 374,854 -0.01(-0.15%)
Sep 16, 2005 6.279 6.349 6.349 6.349 353,379 +0.05(+0.86%)
Sep 15, 2005 6.317 6.346 6.260 6.295 331,273 -0.01(-0.10%)
Sep 14, 2005 6.365 6.365 6.301 6.301 491,384 -0.05(-0.80%)
Sep 13, 2005 6.381 6.403 6.346 6.352 415,592 -0.04(-0.64%)
Sep 12, 2005 6.368 6.412 6.368 6.393 274,745 +0.01(+0.20%)
Sep 09, 2005 6.368 6.396 6.343 6.381 417,171 +0.00(+0.05%)
Sep 08, 2005 6.352 6.396 6.336 6.377 317,062 +0.01(+0.15%)
Sep 07, 2005 6.355 6.409 6.333 6.368 397,275 +0.03(+0.50%)
Sep 06, 2005 6.355 6.362 6.336 6.336 391,591 +0.01(+0.20%)
Sep 02, 2005 6.349 6.352 6.314 6.324 273,798 -0.01(-0.10%)
Sep 01, 2005 6.365 6.365 6.320 6.330 301,904 -0.03(-0.55%)
Aug 31, 2005 6.393 6.393 6.305 6.365 443,698 +0.03(+0.50%)
Aug 30, 2005 6.374 6.381 6.289 6.333 414,328 -0.04(-0.60%)
Aug 29, 2005 6.365 6.381 6.333 6.371 349,590 -0.01(-0.15%)
Aug 26, 2005 6.396 6.412 6.362 6.381 414,960 +0.01(+0.15%)
Aug 25, 2005 6.368 6.381 6.349 6.371 467,383 -0.02(-0.30%)
Aug 24, 2005 6.358 6.409 6.343 6.390 361,590 +0.02(+0.35%)
Aug 23, 2005 6.393 6.396 6.333 6.368 402,960 -0.01(-0.20%)
Aug 22, 2005 6.419 6.438 6.365 6.381 412,434 -0.08(-1.23%)
Aug 19, 2005 6.441 6.460 6.403 6.460 494,542 +0.05(+0.79%)
Aug 18, 2005 6.406 6.422 6.381 6.409 606,650 +0.00(+0.00%)
Aug 17, 2005 6.396 6.415 6.368 6.409 415,907 +0.00(+0.00%)
Aug 16, 2005 6.409 6.415 6.393 6.409 410,539 +0.01(+0.10%)
Aug 15, 2005 6.415 6.419 6.381 6.403 283,272 +0.00(+0.00%)
Aug 12, 2005 6.396 6.419 6.381 6.403 215,691 -0.01(-0.10%)
Aug 11, 2005 6.390 6.419 6.355 6.409 316,431 +0.01(+0.15%)
Aug 10, 2005 6.365 6.422 6.365 6.400 290,851 +0.05(+0.75%)
Aug 09, 2005 6.355 6.384 6.339 6.352 361,906 -0.02(-0.30%)
Aug 08, 2005 6.425 6.460 6.339 6.371 421,592 -0.05(-0.84%)
Aug 05, 2005 6.393 6.428 6.365 6.425 288,009 +0.04(+0.59%)
Aug 04, 2005 6.403 6.428 6.371 6.387 318,010 -0.02(-0.30%)
Aug 03, 2005 6.396 6.457 6.384 6.406 415,276 +0.01(+0.15%)
Aug 02, 2005 6.377 6.412 6.362 6.396 465,804 +0.02(+0.28%)
Aug 01, 2005 6.396 6.444 6.368 6.378 393,802 -0.03(-0.53%)
Jul 29, 2005 6.412 6.460 6.355 6.412 489,489 +0.04(+0.70%)
Jul 28, 2005 6.358 6.412 6.346 6.368 445,277 +0.03(+0.40%)
Jul 27, 2005 6.330 6.358 6.324 6.343 342,326 +0.02(+0.30%)
Jul 26, 2005 6.330 6.346 6.311 6.324 437,066 +0.01(+0.10%)
Jul 25, 2005 6.349 6.349 6.308 6.317 429,171 -0.03(-0.50%)
Jul 22, 2005 6.346 6.349 6.311 6.349 357,800 +0.02(+0.25%)
Jul 21, 2005 6.333 6.349 6.301 6.333 380,854 +0.00(+0.00%)
Jul 20, 2005 6.314 6.333 6.301 6.333 469,278 -0.02(-0.25%)
Jul 19, 2005 6.346 6.355 6.317 6.349 414,013 +0.03(+0.45%)
Jul 18, 2005 6.352 6.396 6.320 6.320 402,960 -0.03(-0.45%)
Jul 15, 2005 6.327 6.365 6.314 6.349 326,220 -0.01(-0.10%)
Jul 14, 2005 6.333 6.362 6.311 6.355 429,487 +0.03(+0.40%)
Jul 13, 2005 6.327 6.330 6.301 6.330 333,168 +0.00(+0.05%)
Jul 12, 2005 6.333 6.333 6.301 6.327 404,539 -0.01(-0.10%)
Jul 11, 2005 6.330 6.333 6.301 6.333 358,748 +0.02(+0.30%)
Jul 08, 2005 6.289 6.330 6.270 6.314 374,538 +0.03(+0.40%)
Jul 07, 2005 6.267 6.289 6.232 6.289 283,587 +0.02(+0.35%)
Jul 06, 2005 6.286 6.286 6.254 6.267 480,331 -0.01(-0.20%)
Jul 05, 2005 6.270 6.289 6.248 6.279 303,167 +0.00(+0.00%)
Jul 01, 2005 6.279 6.282 6.225 6.279 208,111 +0.01(+0.15%)
Jun 30, 2005 6.279 6.286 6.241 6.270 418,750 +0.03(+0.46%)
Jun 29, 2005 6.156 6.254 6.156 6.241 312,325 +0.09(+1.44%)
Jun 28, 2005 6.127 6.191 6.105 6.153 411,802 +0.05(+0.78%)
Jun 27, 2005 6.153 6.159 6.083 6.105 602,545 -0.04(-0.72%)
Jun 24, 2005 6.191 6.200 6.127 6.149 318,325 -0.05(-0.77%)
Jun 23, 2005 6.222 6.235 6.175 6.197 528,648 -0.04(-0.61%)
Jun 22, 2005 6.191 6.238 6.178 6.235 306,009 +0.04(+0.66%)
Jun 21, 2005 6.181 6.232 6.159 6.194 365,695 -0.06(-0.91%)
Jun 20, 2005 6.270 6.286 6.222 6.251 493,278 -0.01(-0.10%)
Jun 17, 2005 6.273 6.273 6.222 6.257 438,961 +0.00(+0.05%)
Jun 16, 2005 6.263 6.286 6.191 6.254 390,328 -0.01(-0.20%)
Jun 15, 2005 6.263 6.289 6.260 6.267 403,591 +0.00(+0.05%)
Jun 14, 2005 6.286 6.301 6.254 6.263 457,277 -0.02(-0.30%)
Jun 13, 2005 6.286 6.301 6.257 6.282 417,802 +0.01(+0.15%)
Jun 10, 2005 6.251 6.289 6.238 6.273 315,799 +0.02(+0.35%)
Jun 09, 2005 6.229 6.254 6.191 6.251 383,380 +0.02(+0.36%)
Jun 08, 2005 6.235 6.254 6.219 6.229 365,064 +0.00(+0.00%)
Jun 07, 2005 6.225 6.260 6.197 6.229 338,537 -0.02(-0.35%)
Jun 06, 2005 6.191 6.254 6.184 6.251 275,692 +0.05(+0.82%)
Jun 03, 2005 6.181 6.206 6.146 6.200 375,169 +0.01(+0.15%)
Jun 02, 2005 6.191 6.200 6.159 6.191 266,534 -0.01(-0.15%)
Jun 01, 2005 6.162 6.203 6.162 6.200 302,851 +0.03(+0.41%)
May 31, 2005 6.184 6.184 6.121 6.175 468,330 +0.02(+0.26%)
May 27, 2005 6.124 6.191 6.111 6.159 220,743 +0.04(+0.62%)
May 26, 2005 6.102 6.127 6.064 6.121 409,591 +0.03(+0.52%)
May 25, 2005 6.089 6.137 6.070 6.089 494,542 -0.03(-0.52%)
May 24, 2005 6.108 6.124 6.054 6.121 336,326 +0.01(+0.10%)
May 23, 2005 6.111 6.143 6.096 6.115 494,542 -0.03(-0.46%)
May 20, 2005 6.165 6.175 6.118 6.143 349,590 -0.02(-0.36%)
May 19, 2005 6.143 6.187 6.111 6.165 334,431 +0.00(+0.00%)
May 18, 2005 6.111 6.200 6.102 6.165 435,487 +0.04(+0.67%)
May 17, 2005 6.073 6.172 6.054 6.124 562,123 +0.05(+0.89%)
May 16, 2005 6.089 6.089 6.042 6.070 265,271 +0.01(+0.10%)
May 13, 2005 6.111 6.124 6.023 6.064 412,434 -0.05(-0.78%)
May 12, 2005 6.162 6.175 6.086 6.111 384,959 -0.05(-0.82%)
May 11, 2005 6.143 6.168 6.086 6.162 402,328 +0.04(+0.72%)
May 10, 2005 6.080 6.118 6.080 6.118 288,009 +0.04(+0.73%)
May 09, 2005 6.016 6.127 6.013 6.073 336,326 +0.05(+0.89%)
May 06, 2005 5.985 6.020 5.978 6.020 238,744 +0.05(+0.87%)
May 05, 2005 5.934 6.004 5.928 5.968 290,851 +0.01(+0.24%)
May 04, 2005 5.877 5.978 5.877 5.953 342,010 +0.07(+1.24%)
May 03, 2005 5.966 5.978 5.826 5.880 441,171 -0.08(-1.38%)
May 02, 2005 5.991 6.016 5.940 5.963 336,326 -0.04(-0.63%)
Apr 29, 2005 6.032 6.039 5.959 6.001 237,165 +0.00(+0.00%)
Apr 28, 2005 6.016 6.080 5.963 6.001 246,639 -0.04(-0.73%)
Apr 27, 2005 5.997 6.061 5.969 6.045 234,954 +0.01(+0.10%)
Apr 26, 2005 6.048 6.089 6.001 6.039 399,802 -0.01(-0.16%)
Apr 25, 2005 6.001 6.089 5.985 6.048 224,533 +0.05(+0.79%)
Apr 22, 2005 5.985 6.067 5.985 6.001 237,165 +0.03(+0.48%)
Apr 21, 2005 6.023 6.064 5.937 5.972 250,429 -0.06(-0.95%)
Apr 20, 2005 6.001 6.048 5.921 6.029 240,007 +0.00(+0.00%)
Apr 19, 2005 6.080 6.137 5.937 6.029 434,224 -0.03(-0.57%)
Apr 18, 2005 6.111 6.137 6.048 6.064 209,375 -0.03(-0.52%)
Apr 15, 2005 6.111 6.137 6.026 6.096 206,532 -0.06(-0.93%)
Apr 14, 2005 6.096 6.159 6.096 6.153 204,953 +0.06(+1.04%)
Apr 13, 2005 6.096 6.111 6.048 6.089 315,799 -0.04(-0.62%)
Apr 12, 2005 6.206 6.206 6.096 6.127 403,907 -0.06(-1.02%)
Apr 11, 2005 6.238 6.238 6.168 6.191 222,638 -0.06(-1.01%)
Apr 08, 2005 6.159 6.254 6.159 6.254 147,162 +0.07(+1.13%)
Apr 07, 2005 6.206 6.270 6.149 6.184 137,688 -0.01(-0.10%)
Apr 06, 2005 6.222 6.257 6.191 6.191 236,849 -0.05(-0.76%)
Apr 05, 2005 6.191 6.254 6.143 6.238 209,375 +0.06(+1.03%)
Apr 04, 2005 6.159 6.206 6.142 6.175 292,114 +0.05(+0.78%)
Apr 01, 2005 6.048 6.159 6.048 6.127 393,486 +0.10(+1.68%)
Mar 31, 2005 6.004 6.032 5.966 6.026 248,850 +0.02(+0.37%)
Mar 30, 2005 5.966 6.054 5.953 6.004 286,745 +0.04(+0.64%)
Mar 29, 2005 5.937 6.010 5.928 5.966 453,172 +0.04(+0.64%)
Mar 28, 2005 6.184 6.184 5.883 5.928 828,657 -0.23(-3.75%)
Mar 24, 2005 6.096 6.159 6.096 6.159 163,584 +0.07(+1.09%)
Mar 23, 2005 6.096 6.099 5.969 6.092 369,169 +0.01(+0.16%)
Mar 22, 2005 6.191 6.194 6.039 6.083 570,649 -0.11(-1.84%)
Mar 21, 2005 6.292 6.317 6.178 6.197 277,903 -0.12(-1.90%)
Mar 18, 2005 6.270 6.327 6.254 6.317 259,271 +0.05(+0.76%)
Mar 17, 2005 6.301 6.301 6.254 6.270 450,014 -0.05(-0.75%)
Mar 16, 2005 6.365 6.365 6.270 6.317 338,852 -0.03(-0.50%)
Mar 15, 2005 6.349 6.365 6.301 6.349 292,430 +0.00(+0.00%)
Mar 14, 2005 6.349 6.349 6.317 6.349 244,744 +0.00(+0.00%)
Mar 11, 2005 6.327 6.362 6.289 6.349 293,693 +0.03(+0.50%)
Mar 10, 2005 6.349 6.349 6.257 6.317 563,702 -0.08(-1.24%)
Mar 09, 2005 6.393 6.428 6.365 6.396 106,740 +0.02(+0.25%)
Mar 08, 2005 6.444 6.444 6.381 6.381 140,214 -0.05(-0.74%)
Mar 07, 2005 6.409 6.428 6.384 6.428 153,162 +0.00(+0.00%)
Mar 04, 2005 6.381 6.428 6.381 6.428 127,267 +0.05(+0.74%)
Mar 03, 2005 6.412 6.428 6.381 6.381 133,267 -0.03(-0.49%)
Mar 02, 2005 6.412 6.428 6.365 6.412 169,268 +0.00(+0.00%)
Mar 01, 2005 6.412 6.441 6.365 6.412 149,373 +0.00(+0.00%)
Feb 28, 2005 6.368 6.412 6.333 6.412 149,688 +0.04(+0.70%)
Feb 25, 2005 6.365 6.425 6.349 6.368 93,160 -0.01(-0.20%)
Feb 24, 2005 6.355 6.381 6.333 6.381 104,845 +0.04(+0.70%)
Feb 23, 2005 6.377 6.390 6.336 6.336 243,481 -0.09(-1.38%)
Feb 22, 2005 6.491 6.491 6.365 6.425 175,268 -0.03(-0.54%)
Feb 18, 2005 6.466 6.476 6.425 6.460 90,950 -0.03(-0.44%)
Feb 17, 2005 6.507 6.523 6.396 6.488 190,111 -0.02(-0.29%)
Feb 16, 2005 6.447 6.507 6.447 6.507 89,371 +0.04(+0.69%)
Feb 15, 2005 6.539 6.571 6.428 6.463 249,481 -0.04(-0.68%)
Feb 14, 2005 6.476 6.564 6.434 6.507 118,740 +0.02(+0.24%)
Feb 11, 2005 6.460 6.523 6.460 6.491 103,898 +0.00(+0.00%)
Feb 10, 2005 6.482 6.523 6.396 6.491 204,322 +0.03(+0.39%)
Feb 09, 2005 6.460 6.533 6.403 6.466 182,532 +0.04(+0.59%)
Feb 08, 2005 6.457 6.491 6.412 6.428 210,954 +0.00(+0.05%)
Feb 07, 2005 6.396 6.447 6.358 6.425 178,426 -0.00(-0.05%)
Feb 04, 2005 6.476 6.491 6.412 6.428 229,270 -0.03(-0.49%)
Feb 03, 2005 6.431 6.460 6.419 6.460 114,635 +0.03(+0.44%)
Feb 02, 2005 6.476 6.479 6.396 6.431 142,109 -0.03(-0.39%)
Feb 01, 2005 6.412 6.457 6.365 6.457 208,427 +0.03(+0.44%)
Jan 31, 2005 6.355 6.428 6.339 6.428 194,532 +0.08(+1.25%)
Jan 28, 2005 6.336 6.365 6.333 6.349 173,689 +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.