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
)
20.05
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 18, 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
6.185
6.242
6.166
6.229
378,994
+0.08(+1.24%)
Sep 29, 2005
6.159
6.166
6.067
6.153
250,883
+0.01(+0.16%)
Sep 28, 2005
6.112
6.156
6.061
6.143
295,784
+0.04(+0.73%)
Sep 27, 2005
6.153
6.169
5.994
6.099
583,719
-0.07(-1.19%)
Sep 26, 2005
6.220
6.220
6.089
6.172
397,205
-0.02(-0.36%)
Sep 23, 2005
6.194
6.194
6.096
6.194
524,688
+0.04(+0.62%)
Sep 22, 2005
6.248
6.303
6.089
6.156
469,425
-0.11(-1.83%)
Sep 21, 2005
6.363
6.366
6.239
6.271
424,837
-0.11(-1.80%)
Sep 20, 2005
6.382
6.433
6.369
6.385
401,601
+0.01(+0.15%)
Sep 19, 2005
6.379
6.417
6.322
6.376
372,714
-0.01(-0.15%)
Sep 16, 2005
6.315
6.385
6.385
6.385
351,362
+0.05(+0.86%)
Sep 15, 2005
6.354
6.382
6.296
6.331
329,382
-0.01(-0.10%)
Sep 14, 2005
6.401
6.401
6.338
6.338
488,578
-0.05(-0.80%)
Sep 13, 2005
6.417
6.440
6.382
6.389
413,219
-0.04(-0.64%)
Sep 12, 2005
6.405
6.449
6.405
6.430
273,177
+0.01(+0.20%)
Sep 09, 2005
6.405
6.433
6.379
6.417
414,789
+0.00(+0.05%)
Sep 08, 2005
6.389
6.433
6.373
6.414
315,252
+0.01(+0.15%)
Sep 07, 2005
6.392
6.446
6.369
6.405
395,007
+0.03(+0.50%)
Sep 06, 2005
6.392
6.398
6.373
6.373
389,355
+0.01(+0.20%)
Sep 02, 2005
6.385
6.389
6.350
6.360
272,235
-0.01(-0.10%)
Sep 01, 2005
6.401
6.401
6.357
6.366
300,180
-0.04(-0.55%)
Aug 31, 2005
6.430
6.430
6.341
6.401
441,165
+0.03(+0.50%)
Aug 30, 2005
6.411
6.417
6.325
6.369
411,963
-0.04(-0.60%)
Aug 29, 2005
6.401
6.417
6.369
6.408
347,594
-0.01(-0.15%)
Aug 26, 2005
6.433
6.449
6.398
6.417
412,591
+0.01(+0.15%)
Aug 25, 2005
6.405
6.417
6.385
6.408
464,715
-0.02(-0.30%)
Aug 24, 2005
6.395
6.446
6.379
6.427
359,526
+0.02(+0.35%)
Aug 23, 2005
6.430
6.433
6.369
6.405
400,659
-0.01(-0.20%)
Aug 22, 2005
6.455
6.475
6.401
6.417
410,079
-0.08(-1.23%)
Aug 19, 2005
6.478
6.497
6.440
6.497
491,718
+0.05(+0.79%)
Aug 18, 2005
6.443
6.459
6.417
6.446
603,187
+0.00(+0.00%)
Aug 17, 2005
6.433
6.452
6.405
6.446
413,533
+0.00(+0.00%)
Aug 16, 2005
6.446
6.452
6.430
6.446
408,195
+0.01(+0.10%)
Aug 15, 2005
6.452
6.455
6.417
6.440
281,655
+0.00(+0.00%)
Aug 12, 2005
6.433
6.455
6.417
6.440
214,459
-0.01(-0.10%)
Aug 11, 2005
6.427
6.455
6.392
6.446
314,624
+0.01(+0.15%)
Aug 10, 2005
6.401
6.459
6.401
6.436
289,191
+0.05(+0.75%)
Aug 09, 2005
6.392
6.420
6.376
6.389
359,840
-0.02(-0.30%)
Aug 08, 2005
6.462
6.497
6.376
6.408
419,185
-0.05(-0.84%)
Aug 05, 2005
6.430
6.465
6.401
6.462
286,365
+0.04(+0.59%)
Aug 04, 2005
6.440
6.465
6.408
6.424
316,194
-0.02(-0.30%)
Aug 03, 2005
6.433
6.494
6.420
6.443
412,905
+0.01(+0.15%)
Aug 02, 2005
6.414
6.449
6.398
6.433
463,145
+0.02(+0.28%)
Aug 01, 2005
6.433
6.481
6.405
6.415
391,553
-0.03(-0.53%)
Jul 29, 2005
6.449
6.497
6.392
6.449
486,694
+0.04(+0.70%)
Jul 28, 2005
6.395
6.449
6.382
6.405
442,735
+0.03(+0.40%)
Jul 27, 2005
6.366
6.395
6.360
6.379
340,372
+0.02(+0.30%)
Jul 26, 2005
6.366
6.382
6.347
6.360
434,571
+0.01(+0.10%)
Jul 25, 2005
6.385
6.385
6.344
6.354
426,721
-0.03(-0.50%)
Jul 22, 2005
6.382
6.385
6.347
6.385
355,758
+0.02(+0.25%)
Jul 21, 2005
6.369
6.385
6.338
6.369
378,680
+0.00(+0.00%)
Jul 20, 2005
6.350
6.369
6.338
6.369
466,599
-0.02(-0.25%)
Jul 19, 2005
6.382
6.392
6.354
6.385
411,649
+0.03(+0.45%)
Jul 18, 2005
6.389
6.433
6.357
6.357
400,659
-0.03(-0.45%)
Jul 15, 2005
6.363
6.401
6.350
6.385
324,358
-0.01(-0.10%)
Jul 14, 2005
6.369
6.398
6.347
6.392
427,035
+0.03(+0.40%)
Jul 13, 2005
6.363
6.366
6.338
6.366
331,266
+0.00(+0.05%)
Jul 12, 2005
6.369
6.369
6.338
6.363
402,229
-0.01(-0.10%)
Jul 11, 2005
6.366
6.369
6.338
6.369
356,700
+0.02(+0.30%)
Jul 08, 2005
6.325
6.366
6.306
6.350
372,400
+0.03(+0.40%)
Jul 07, 2005
6.303
6.325
6.268
6.325
281,969
+0.02(+0.35%)
Jul 06, 2005
6.322
6.322
6.290
6.303
477,589
-0.01(-0.20%)
Jul 05, 2005
6.306
6.325
6.284
6.315
301,436
+0.00(+0.00%)
Jul 01, 2005
6.315
6.319
6.261
6.315
206,923
+0.01(+0.15%)
Jun 30, 2005
6.315
6.322
6.277
6.306
416,359
+0.03(+0.46%)
Jun 29, 2005
6.191
6.290
6.191
6.277
310,542
+0.09(+1.44%)
Jun 28, 2005
6.162
6.226
6.140
6.188
409,451
+0.05(+0.78%)
Jun 27, 2005
6.188
6.194
6.118
6.140
599,105
-0.04(-0.72%)
Jun 24, 2005
6.226
6.236
6.162
6.185
316,508
-0.05(-0.77%)
Jun 23, 2005
6.258
6.271
6.210
6.233
525,630
-0.04(-0.61%)
Jun 22, 2005
6.226
6.274
6.213
6.271
304,262
+0.04(+0.66%)
Jun 21, 2005
6.217
6.268
6.194
6.229
363,608
-0.06(-0.91%)
Jun 20, 2005
6.306
6.322
6.258
6.287
490,462
-0.01(-0.10%)
Jun 17, 2005
6.309
6.309
6.258
6.293
436,455
+0.00(+0.05%)
Jun 16, 2005
6.299
6.322
6.226
6.290
388,099
-0.01(-0.20%)
Jun 15, 2005
6.299
6.325
6.296
6.303
401,287
+0.00(+0.05%)
Jun 14, 2005
6.322
6.338
6.290
6.299
454,667
-0.02(-0.30%)
Jun 13, 2005
6.322
6.338
6.293
6.319
415,417
+0.01(+0.15%)
Jun 10, 2005
6.287
6.325
6.274
6.309
313,996
+0.02(+0.35%)
Jun 09, 2005
6.264
6.290
6.226
6.287
381,192
+0.02(+0.36%)
Jun 08, 2005
6.271
6.290
6.255
6.264
362,980
+0.00(+0.00%)
Jun 07, 2005
6.261
6.296
6.233
6.264
336,604
-0.02(-0.35%)
Jun 06, 2005
6.226
6.290
6.220
6.287
274,119
+0.05(+0.82%)
Jun 03, 2005
6.217
6.242
6.182
6.236
373,028
+0.01(+0.15%)
Jun 02, 2005
6.226
6.236
6.194
6.226
265,013
-0.01(-0.15%)
Jun 01, 2005
6.198
6.239
6.198
6.236
301,122
+0.03(+0.41%)
May 31, 2005
6.220
6.220
6.156
6.210
465,657
+0.02(+0.26%)
May 27, 2005
6.159
6.226
6.147
6.194
219,483
+0.04(+0.62%)
May 26, 2005
6.137
6.162
6.099
6.156
407,253
+0.03(+0.52%)
May 25, 2005
6.124
6.172
6.105
6.124
491,718
-0.03(-0.52%)
May 24, 2005
6.143
6.159
6.089
6.156
334,406
+0.01(+0.10%)
May 23, 2005
6.147
6.178
6.131
6.150
491,718
-0.03(-0.46%)
May 20, 2005
6.201
6.210
6.153
6.178
347,594
-0.02(-0.36%)
May 19, 2005
6.178
6.223
6.147
6.201
332,522
+0.00(+0.00%)
May 18, 2005
6.147
6.236
6.137
6.201
433,001
+0.04(+0.67%)
May 17, 2005
6.108
6.207
6.089
6.159
558,914
+0.05(+0.89%)
May 16, 2005
6.124
6.124
6.077
6.105
263,757
+0.01(+0.10%)
May 13, 2005
6.147
6.159
6.057
6.099
410,079
-0.05(-0.78%)
May 12, 2005
6.198
6.210
6.121
6.147
382,762
-0.05(-0.82%)
May 11, 2005
6.178
6.204
6.121
6.198
400,031
+0.04(+0.72%)
May 10, 2005
6.115
6.153
6.115
6.153
286,365
+0.04(+0.73%)
May 09, 2005
6.051
6.162
6.048
6.108
334,406
+0.05(+0.89%)
May 06, 2005
6.019
6.054
6.013
6.054
237,381
+0.05(+0.87%)
May 05, 2005
5.968
6.038
5.962
6.002
289,191
+0.01(+0.24%)
May 04, 2005
5.911
6.013
5.911
5.987
340,058
+0.07(+1.24%)
May 03, 2005
6.000
6.013
5.860
5.914
438,653
-0.08(-1.38%)
May 02, 2005
6.026
6.051
5.975
5.997
334,406
-0.04(-0.63%)
Apr 29, 2005
6.067
6.073
5.994
6.035
235,811
+0.00(+0.00%)
Apr 28, 2005
6.051
6.115
5.997
6.035
245,231
-0.04(-0.73%)
Apr 27, 2005
6.032
6.096
6.003
6.080
233,613
+0.01(+0.10%)
Apr 26, 2005
6.083
6.124
6.035
6.073
397,519
-0.01(-0.16%)
Apr 25, 2005
6.035
6.124
6.019
6.083
223,251
+0.05(+0.79%)
Apr 22, 2005
6.019
6.102
6.019
6.035
235,811
+0.03(+0.48%)
Apr 21, 2005
6.057
6.099
5.971
6.006
248,999
-0.06(-0.95%)
Apr 20, 2005
6.035
6.083
5.955
6.064
238,637
+0.00(+0.00%)
Apr 19, 2005
6.115
6.172
5.971
6.064
431,745
-0.04(-0.57%)
Apr 18, 2005
6.147
6.172
6.083
6.099
208,179
-0.03(-0.52%)
Apr 15, 2005
6.147
6.172
6.061
6.131
205,353
-0.06(-0.93%)
Apr 14, 2005
6.131
6.194
6.131
6.188
203,783
+0.06(+1.04%)
Apr 13, 2005
6.131
6.147
6.083
6.124
313,996
-0.04(-0.62%)
Apr 12, 2005
6.242
6.242
6.131
6.162
401,601
-0.06(-1.02%)
Apr 11, 2005
6.274
6.274
6.204
6.226
221,367
-0.06(-1.01%)
Apr 08, 2005
6.194
6.290
6.194
6.290
146,322
+0.07(+1.13%)
Apr 07, 2005
6.242
6.306
6.185
6.220
136,902
-0.01(-0.10%)
Apr 06, 2005
6.258
6.293
6.226
6.226
235,497
-0.05(-0.76%)
Apr 05, 2005
6.226
6.290
6.178
6.274
208,179
+0.06(+1.03%)
Apr 04, 2005
6.194
6.242
6.177
6.210
290,446
+0.05(+0.78%)
Apr 01, 2005
6.083
6.194
6.083
6.162
391,239
+0.10(+1.68%)
Mar 31, 2005
6.038
6.067
6.000
6.061
247,429
+0.02(+0.37%)
Mar 30, 2005
6.000
6.089
5.987
6.038
285,109
+0.04(+0.64%)
Mar 29, 2005
5.971
6.045
5.962
6.000
450,585
+0.04(+0.64%)
Mar 28, 2005
6.220
6.220
5.917
5.962
823,927
-0.23(-3.75%)
Mar 24, 2005
6.131
6.194
6.131
6.194
162,650
+0.07(+1.09%)
Mar 23, 2005
6.131
6.134
6.003
6.127
367,062
+0.01(+0.16%)
Mar 22, 2005
6.226
6.229
6.073
6.118
567,392
-0.11(-1.84%)
Mar 21, 2005
6.328
6.354
6.213
6.233
276,317
-0.12(-1.90%)
Mar 18, 2005
6.306
6.363
6.290
6.354
257,791
+0.05(+0.76%)
Mar 17, 2005
6.338
6.338
6.290
6.306
447,445
-0.05(-0.75%)
Mar 16, 2005
6.401
6.401
6.306
6.354
336,918
-0.03(-0.50%)
Mar 15, 2005
6.385
6.401
6.338
6.385
290,760
+0.00(+0.00%)
Mar 14, 2005
6.385
6.385
6.354
6.385
243,347
+0.00(+0.00%)
Mar 11, 2005
6.363
6.398
6.325
6.385
292,016
+0.03(+0.50%)
Mar 10, 2005
6.385
6.385
6.293
6.354
560,484
-0.08(-1.24%)
Mar 09, 2005
6.430
6.465
6.401
6.433
106,130
+0.02(+0.25%)
Mar 08, 2005
6.481
6.481
6.417
6.417
139,414
-0.05(-0.74%)
Mar 07, 2005
6.446
6.465
6.420
6.465
152,288
+0.00(+0.00%)
Mar 04, 2005
6.417
6.465
6.417
6.465
126,540
+0.05(+0.74%)
Mar 03, 2005
6.449
6.465
6.417
6.417
132,506
-0.03(-0.49%)
Mar 02, 2005
6.449
6.465
6.401
6.449
168,302
+0.00(+0.00%)
Mar 01, 2005
6.449
6.478
6.401
6.449
148,520
+0.00(+0.00%)
Feb 28, 2005
6.405
6.449
6.369
6.449
148,834
+0.04(+0.70%)
Feb 25, 2005
6.401
6.462
6.385
6.405
92,629
-0.01(-0.20%)
Feb 24, 2005
6.392
6.417
6.369
6.417
104,246
+0.04(+0.70%)
Feb 23, 2005
6.414
6.427
6.373
6.373
242,091
-0.09(-1.38%)
Feb 22, 2005
6.529
6.529
6.401
6.462
174,268
-0.04(-0.54%)
Feb 18, 2005
6.503
6.513
6.462
6.497
90,431
-0.03(-0.44%)
Feb 17, 2005
6.545
6.561
6.433
6.526
189,026
-0.02(-0.29%)
Feb 16, 2005
6.484
6.545
6.484
6.545
88,861
+0.04(+0.69%)
Feb 15, 2005
6.577
6.608
6.465
6.500
248,057
-0.04(-0.68%)
Feb 14, 2005
6.513
6.602
6.471
6.545
118,062
+0.02(+0.24%)
Feb 11, 2005
6.497
6.561
6.497
6.529
103,304
+0.00(+0.00%)
Feb 10, 2005
6.519
6.561
6.433
6.529
203,155
+0.03(+0.39%)
Feb 09, 2005
6.497
6.570
6.440
6.503
181,490
+0.04(+0.59%)
Feb 08, 2005
6.494
6.529
6.449
6.465
209,749
+0.00(+0.05%)
Feb 07, 2005
6.433
6.484
6.395
6.462
177,408
-0.00(-0.05%)
Feb 04, 2005
6.513
6.529
6.449
6.465
227,961
-0.03(-0.49%)
Feb 03, 2005
6.468
6.497
6.455
6.497
113,980
+0.03(+0.44%)
Feb 02, 2005
6.513
6.516
6.433
6.468
141,298
-0.03(-0.39%)
Feb 01, 2005
6.449
6.494
6.401
6.494
207,237
+0.03(+0.44%)
Jan 31, 2005
6.392
6.465
6.376
6.465
193,421
+0.08(+1.25%)
Jan 28, 2005
6.373
6.401
6.369
6.385
172,698
+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
.