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
)
21.55
-0.15 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2005
4.831
4.875
4.816
4.865
485,242
+0.06(+1.24%)
Sep 29, 2005
4.811
4.816
4.739
4.806
321,216
+0.01(+0.16%)
Sep 28, 2005
4.773
4.808
4.734
4.798
378,705
+0.03(+0.73%)
Sep 27, 2005
4.806
4.818
4.681
4.763
747,361
-0.06(-1.19%)
Sep 26, 2005
4.858
4.858
4.756
4.821
508,559
-0.02(-0.36%)
Sep 23, 2005
4.838
4.838
4.761
4.838
671,780
+0.03(+0.62%)
Sep 22, 2005
4.880
4.923
4.756
4.808
601,024
-0.09(-1.83%)
Sep 21, 2005
4.970
4.972
4.873
4.898
543,937
-0.09(-1.80%)
Sep 20, 2005
4.985
5.025
4.975
4.987
514,187
+0.01(+0.15%)
Sep 19, 2005
4.982
5.012
4.938
4.980
477,201
-0.01(-0.15%)
Sep 16, 2005
4.933
4.987
4.987
4.987
449,864
+0.04(+0.86%)
Sep 15, 2005
4.962
4.985
4.918
4.945
421,722
-0.00(-0.10%)
Sep 14, 2005
5.000
5.000
4.950
4.950
625,548
-0.04(-0.80%)
Sep 13, 2005
5.012
5.030
4.985
4.990
529,062
-0.03(-0.64%)
Sep 12, 2005
5.002
5.037
5.002
5.022
349,760
+0.01(+0.20%)
Sep 09, 2005
5.002
5.025
4.982
5.012
531,072
+0.00(+0.05%)
Sep 08, 2005
4.990
5.025
4.977
5.010
403,631
+0.01(+0.15%)
Sep 07, 2005
4.992
5.035
4.975
5.002
505,745
+0.02(+0.50%)
Sep 06, 2005
4.992
4.997
4.977
4.977
498,508
+0.01(+0.20%)
Sep 02, 2005
4.987
4.990
4.960
4.967
348,554
-0.00(-0.10%)
Sep 01, 2005
5.000
5.000
4.965
4.972
384,334
-0.03(-0.55%)
Aug 31, 2005
5.022
5.022
4.952
5.000
564,842
+0.02(+0.50%)
Aug 30, 2005
5.007
5.012
4.940
4.975
527,454
-0.03(-0.60%)
Aug 29, 2005
5.000
5.012
4.975
5.005
445,039
-0.01(-0.15%)
Aug 26, 2005
5.025
5.037
4.997
5.012
528,258
+0.01(+0.15%)
Aug 25, 2005
5.002
5.012
4.987
5.005
594,994
-0.01(-0.30%)
Aug 24, 2005
4.995
5.035
4.982
5.020
460,316
+0.02(+0.35%)
Aug 23, 2005
5.022
5.025
4.975
5.002
512,981
-0.01(-0.20%)
Aug 22, 2005
5.042
5.057
5.000
5.012
525,042
-0.06(-1.23%)
Aug 19, 2005
5.059
5.074
5.030
5.074
629,568
+0.04(+0.79%)
Aug 18, 2005
5.032
5.044
5.012
5.035
772,286
+0.00(+0.00%)
Aug 17, 2005
5.025
5.040
5.002
5.035
529,464
+0.00(+0.00%)
Aug 16, 2005
5.035
5.040
5.022
5.035
522,630
+0.00(+0.10%)
Aug 15, 2005
5.040
5.042
5.012
5.030
360,614
+0.00(+0.00%)
Aug 12, 2005
5.025
5.042
5.012
5.030
274,581
-0.00(-0.10%)
Aug 11, 2005
5.020
5.042
4.992
5.035
402,827
+0.01(+0.15%)
Aug 10, 2005
5.000
5.044
5.000
5.027
370,263
+0.04(+0.75%)
Aug 09, 2005
4.992
5.015
4.980
4.990
460,718
-0.01(-0.30%)
Aug 08, 2005
5.047
5.074
4.980
5.005
536,701
-0.04(-0.84%)
Aug 05, 2005
5.022
5.049
5.000
5.047
366,645
+0.03(+0.59%)
Aug 04, 2005
5.030
5.049
5.005
5.017
404,837
-0.01(-0.30%)
Aug 03, 2005
5.025
5.072
5.015
5.032
528,660
+0.01(+0.15%)
Aug 02, 2005
5.010
5.037
4.997
5.025
592,984
+0.01(+0.28%)
Aug 01, 2005
5.025
5.062
5.002
5.010
501,323
-0.03(-0.53%)
Jul 29, 2005
5.037
5.074
4.992
5.037
623,136
+0.03(+0.70%)
Jul 28, 2005
4.995
5.037
4.985
5.002
566,852
+0.02(+0.40%)
Jul 27, 2005
4.972
4.995
4.967
4.982
435,793
+0.01(+0.30%)
Jul 26, 2005
4.972
4.985
4.957
4.967
556,400
+0.00(+0.10%)
Jul 25, 2005
4.987
4.987
4.955
4.962
546,349
-0.02(-0.50%)
Jul 22, 2005
4.985
4.987
4.957
4.987
455,492
+0.01(+0.25%)
Jul 21, 2005
4.975
4.987
4.950
4.975
484,840
+0.00(+0.00%)
Jul 20, 2005
4.960
4.975
4.950
4.975
597,406
-0.01(-0.25%)
Jul 19, 2005
4.985
4.992
4.962
4.987
527,052
+0.02(+0.45%)
Jul 18, 2005
4.990
5.025
4.965
4.965
512,981
-0.02(-0.45%)
Jul 15, 2005
4.970
5.000
4.960
4.987
415,290
-0.00(-0.10%)
Jul 14, 2005
4.975
4.997
4.957
4.992
546,751
+0.02(+0.40%)
Jul 13, 2005
4.970
4.972
4.950
4.972
424,134
+0.00(+0.05%)
Jul 12, 2005
4.975
4.975
4.950
4.970
514,991
-0.00(-0.10%)
Jul 11, 2005
4.972
4.975
4.950
4.975
456,698
+0.01(+0.30%)
Jul 08, 2005
4.940
4.972
4.925
4.960
476,799
+0.02(+0.40%)
Jul 07, 2005
4.923
4.940
4.895
4.940
361,016
+0.02(+0.35%)
Jul 06, 2005
4.938
4.938
4.913
4.923
611,477
-0.01(-0.20%)
Jul 05, 2005
4.925
4.940
4.908
4.933
385,942
+0.00(+0.00%)
Jul 01, 2005
4.933
4.935
4.890
4.933
264,933
+0.01(+0.15%)
Jun 30, 2005
4.933
4.938
4.903
4.925
533,082
+0.02(+0.46%)
Jun 29, 2005
4.836
4.913
4.836
4.903
397,601
+0.07(+1.44%)
Jun 28, 2005
4.813
4.863
4.796
4.833
524,238
+0.04(+0.78%)
Jun 27, 2005
4.833
4.838
4.778
4.796
767,060
-0.03(-0.72%)
Jun 24, 2005
4.863
4.870
4.813
4.831
405,239
-0.04(-0.77%)
Jun 23, 2005
4.888
4.898
4.850
4.868
672,987
-0.03(-0.61%)
Jun 22, 2005
4.863
4.900
4.853
4.898
389,560
+0.03(+0.66%)
Jun 21, 2005
4.855
4.895
4.838
4.865
465,542
-0.04(-0.91%)
Jun 20, 2005
4.925
4.938
4.888
4.910
627,960
-0.00(-0.10%)
Jun 17, 2005
4.928
4.928
4.888
4.915
558,812
+0.00(+0.05%)
Jun 16, 2005
4.920
4.938
4.863
4.913
496,900
-0.01(-0.20%)
Jun 15, 2005
4.920
4.940
4.918
4.923
513,785
+0.00(+0.05%)
Jun 14, 2005
4.938
4.950
4.913
4.920
582,129
-0.01(-0.30%)
Jun 13, 2005
4.938
4.950
4.915
4.935
531,876
+0.01(+0.15%)
Jun 10, 2005
4.910
4.940
4.900
4.928
402,023
+0.02(+0.35%)
Jun 09, 2005
4.893
4.913
4.863
4.910
488,056
+0.02(+0.36%)
Jun 08, 2005
4.898
4.913
4.885
4.893
464,738
+0.00(+0.00%)
Jun 07, 2005
4.890
4.918
4.868
4.893
430,968
-0.02(-0.35%)
Jun 06, 2005
4.863
4.913
4.858
4.910
350,966
+0.04(+0.82%)
Jun 03, 2005
4.855
4.875
4.828
4.870
477,603
+0.01(+0.15%)
Jun 02, 2005
4.863
4.870
4.838
4.863
339,307
-0.01(-0.15%)
Jun 01, 2005
4.841
4.873
4.841
4.870
385,540
+0.02(+0.41%)
May 31, 2005
4.858
4.858
4.808
4.850
596,200
+0.01(+0.26%)
May 27, 2005
4.811
4.863
4.801
4.838
281,014
+0.03(+0.62%)
May 26, 2005
4.793
4.813
4.763
4.808
521,424
+0.02(+0.52%)
May 25, 2005
4.783
4.821
4.768
4.783
629,568
-0.02(-0.52%)
May 24, 2005
4.798
4.811
4.756
4.808
428,154
+0.00(+0.10%)
May 23, 2005
4.801
4.826
4.788
4.803
629,568
-0.02(-0.46%)
May 20, 2005
4.843
4.850
4.806
4.826
445,039
-0.02(-0.36%)
May 19, 2005
4.826
4.860
4.801
4.843
425,742
+0.00(+0.00%)
May 18, 2005
4.801
4.870
4.793
4.843
554,390
+0.03(+0.67%)
May 17, 2005
4.771
4.848
4.756
4.811
715,601
+0.04(+0.89%)
May 16, 2005
4.783
4.783
4.746
4.768
337,699
+0.00(+0.10%)
May 13, 2005
4.801
4.811
4.731
4.763
525,042
-0.04(-0.78%)
May 12, 2005
4.841
4.850
4.781
4.801
490,066
-0.04(-0.82%)
May 11, 2005
4.826
4.845
4.781
4.841
512,177
+0.03(+0.72%)
May 10, 2005
4.776
4.806
4.776
4.806
366,645
+0.03(+0.73%)
May 09, 2005
4.726
4.813
4.724
4.771
428,154
+0.04(+0.89%)
May 06, 2005
4.701
4.729
4.696
4.729
303,929
+0.04(+0.87%)
May 05, 2005
4.661
4.716
4.656
4.688
370,263
+0.01(+0.24%)
May 04, 2005
4.617
4.696
4.617
4.676
435,391
+0.06(+1.24%)
May 03, 2005
4.686
4.696
4.577
4.619
561,626
-0.06(-1.38%)
May 02, 2005
4.706
4.726
4.666
4.684
428,154
-0.03(-0.63%)
Apr 29, 2005
4.739
4.744
4.681
4.714
301,919
+0.00(+0.00%)
Apr 28, 2005
4.726
4.776
4.684
4.714
313,980
-0.03(-0.73%)
Apr 27, 2005
4.711
4.761
4.689
4.748
299,105
+0.00(+0.10%)
Apr 26, 2005
4.751
4.783
4.714
4.744
508,961
-0.01(-0.16%)
Apr 25, 2005
4.714
4.783
4.701
4.751
285,838
+0.04(+0.79%)
Apr 22, 2005
4.701
4.766
4.701
4.714
301,919
+0.02(+0.48%)
Apr 21, 2005
4.731
4.763
4.664
4.691
318,804
-0.04(-0.95%)
Apr 20, 2005
4.714
4.751
4.651
4.736
305,537
+0.00(+0.00%)
Apr 19, 2005
4.776
4.821
4.664
4.736
552,782
-0.03(-0.57%)
Apr 18, 2005
4.801
4.821
4.751
4.763
266,541
-0.02(-0.52%)
Apr 15, 2005
4.801
4.821
4.734
4.788
262,923
-0.04(-0.93%)
Apr 14, 2005
4.788
4.838
4.788
4.833
260,913
+0.05(+1.04%)
Apr 13, 2005
4.788
4.801
4.751
4.783
402,023
-0.03(-0.62%)
Apr 12, 2005
4.875
4.875
4.788
4.813
514,187
-0.05(-1.02%)
Apr 11, 2005
4.900
4.900
4.845
4.863
283,426
-0.05(-1.01%)
Apr 08, 2005
4.838
4.913
4.838
4.913
187,342
+0.05(+1.13%)
Apr 07, 2005
4.875
4.925
4.831
4.858
175,282
-0.00(-0.10%)
Apr 06, 2005
4.888
4.915
4.863
4.863
301,517
-0.04(-0.76%)
Apr 05, 2005
4.863
4.913
4.826
4.900
266,541
+0.05(+1.03%)
Apr 04, 2005
4.838
4.875
4.824
4.850
371,871
+0.04(+0.78%)
Apr 01, 2005
4.751
4.838
4.751
4.813
500,921
+0.08(+1.68%)
Mar 31, 2005
4.716
4.739
4.686
4.734
316,794
+0.02(+0.37%)
Mar 30, 2005
4.686
4.756
4.676
4.716
365,037
+0.03(+0.64%)
Mar 29, 2005
4.664
4.721
4.656
4.686
576,903
+0.03(+0.64%)
Mar 28, 2005
4.858
4.858
4.622
4.656
1,054,909
-0.18(-3.75%)
Mar 24, 2005
4.788
4.838
4.788
4.838
208,248
+0.05(+1.09%)
Mar 23, 2005
4.788
4.791
4.689
4.786
469,965
+0.01(+0.16%)
Mar 22, 2005
4.863
4.865
4.744
4.778
726,456
-0.09(-1.84%)
Mar 21, 2005
4.942
4.962
4.853
4.868
353,780
-0.09(-1.90%)
Mar 18, 2005
4.925
4.970
4.913
4.962
330,061
+0.04(+0.76%)
Mar 17, 2005
4.950
4.950
4.913
4.925
572,883
-0.04(-0.75%)
Mar 16, 2005
5.000
5.000
4.925
4.962
431,371
-0.02(-0.50%)
Mar 15, 2005
4.987
5.000
4.950
4.987
372,273
+0.00(+0.00%)
Mar 14, 2005
4.987
4.987
4.962
4.987
311,568
+0.00(+0.00%)
Mar 11, 2005
4.970
4.997
4.940
4.987
373,881
+0.02(+0.50%)
Mar 10, 2005
4.987
4.987
4.915
4.962
717,611
-0.06(-1.24%)
Mar 09, 2005
5.022
5.049
5.000
5.025
135,883
+0.01(+0.25%)
Mar 08, 2005
5.062
5.062
5.012
5.012
178,498
-0.04(-0.74%)
Mar 07, 2005
5.035
5.049
5.015
5.049
194,981
+0.00(+0.00%)
Mar 04, 2005
5.012
5.049
5.012
5.049
162,015
+0.04(+0.74%)
Mar 03, 2005
5.037
5.049
5.012
5.012
169,653
-0.02(-0.49%)
Mar 02, 2005
5.037
5.049
5.000
5.037
215,484
+0.00(+0.00%)
Mar 01, 2005
5.037
5.059
5.000
5.037
190,157
+0.00(+0.00%)
Feb 28, 2005
5.002
5.037
4.975
5.037
190,559
+0.03(+0.70%)
Feb 25, 2005
5.000
5.047
4.987
5.002
118,596
-0.01(-0.20%)
Feb 24, 2005
4.992
5.012
4.975
5.012
133,471
+0.03(+0.70%)
Feb 23, 2005
5.010
5.020
4.977
4.977
309,959
-0.07(-1.38%)
Feb 22, 2005
5.099
5.099
5.000
5.047
223,122
-0.03(-0.54%)
Feb 18, 2005
5.079
5.087
5.047
5.074
115,782
-0.02(-0.44%)
Feb 17, 2005
5.112
5.124
5.025
5.097
242,018
-0.01(-0.29%)
Feb 16, 2005
5.064
5.112
5.064
5.112
113,772
+0.03(+0.69%)
Feb 15, 2005
5.137
5.161
5.049
5.077
317,598
-0.03(-0.68%)
Feb 14, 2005
5.087
5.156
5.054
5.112
151,160
+0.01(+0.24%)
Feb 11, 2005
5.074
5.124
5.074
5.099
132,265
+0.00(+0.00%)
Feb 10, 2005
5.092
5.124
5.025
5.099
260,109
+0.02(+0.39%)
Feb 09, 2005
5.074
5.132
5.030
5.079
232,369
+0.03(+0.59%)
Feb 08, 2005
5.072
5.099
5.037
5.049
268,551
+0.00(+0.05%)
Feb 07, 2005
5.025
5.064
4.995
5.047
227,143
-0.00(-0.05%)
Feb 04, 2005
5.087
5.099
5.037
5.049
291,868
-0.02(-0.49%)
Feb 03, 2005
5.052
5.074
5.042
5.074
145,934
+0.02(+0.44%)
Feb 02, 2005
5.087
5.089
5.025
5.052
180,910
-0.02(-0.39%)
Feb 01, 2005
5.037
5.072
5.000
5.072
265,335
+0.02(+0.44%)
Jan 31, 2005
4.992
5.049
4.980
5.049
247,646
+0.06(+1.25%)
Jan 28, 2005
4.977
5.000
4.975
4.987
221,112
+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
.