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

Historical Prices

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.