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

20.23 +0.05 (+0.24%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.395 6.395 6.306 6.366 443,611 +0.03(+0.50%)
Aug 30, 2005 6.376 6.382 6.290 6.334 414,247 -0.04(-0.60%)
Aug 29, 2005 6.366 6.382 6.334 6.372 349,521 -0.01(-0.15%)
Aug 26, 2005 6.398 6.414 6.363 6.382 414,879 +0.01(+0.15%)
Aug 25, 2005 6.369 6.382 6.350 6.372 467,291 -0.02(-0.30%)
Aug 24, 2005 6.360 6.410 6.344 6.391 361,519 +0.02(+0.35%)
Aug 23, 2005 6.395 6.398 6.334 6.369 402,881 -0.01(-0.20%)
Aug 22, 2005 6.420 6.439 6.366 6.382 412,353 -0.08(-1.23%)
Aug 19, 2005 6.442 6.461 6.404 6.461 494,445 +0.05(+0.79%)
Aug 18, 2005 6.407 6.423 6.382 6.410 606,531 +0.00(+0.00%)
Aug 17, 2005 6.398 6.417 6.369 6.410 415,826 +0.00(+0.00%)
Aug 16, 2005 6.410 6.417 6.395 6.410 410,458 +0.01(+0.10%)
Aug 15, 2005 6.417 6.420 6.382 6.404 283,216 +0.00(+0.00%)
Aug 12, 2005 6.398 6.420 6.382 6.404 215,648 -0.01(-0.10%)
Aug 11, 2005 6.391 6.420 6.357 6.410 316,369 +0.01(+0.15%)
Aug 10, 2005 6.366 6.423 6.366 6.401 290,794 +0.05(+0.75%)
Aug 09, 2005 6.357 6.385 6.341 6.353 361,835 -0.02(-0.30%)
Aug 08, 2005 6.426 6.461 6.341 6.372 421,509 -0.05(-0.84%)
Aug 05, 2005 6.395 6.429 6.366 6.426 287,952 +0.04(+0.59%)
Aug 04, 2005 6.404 6.429 6.372 6.388 317,947 -0.02(-0.30%)
Aug 03, 2005 6.398 6.458 6.385 6.407 415,194 +0.01(+0.15%)
Aug 02, 2005 6.379 6.414 6.363 6.398 465,712 +0.02(+0.28%)
Aug 01, 2005 6.398 6.445 6.369 6.380 393,724 -0.03(-0.53%)
Jul 29, 2005 6.414 6.461 6.357 6.414 489,393 +0.04(+0.70%)
Jul 28, 2005 6.360 6.414 6.347 6.369 445,190 +0.03(+0.40%)
Jul 27, 2005 6.331 6.360 6.325 6.344 342,259 +0.02(+0.30%)
Jul 26, 2005 6.331 6.347 6.312 6.325 436,980 +0.01(+0.10%)
Jul 25, 2005 6.350 6.350 6.309 6.319 429,087 -0.03(-0.50%)
Jul 22, 2005 6.347 6.350 6.312 6.350 357,730 +0.02(+0.25%)
Jul 21, 2005 6.334 6.350 6.303 6.334 380,779 +0.00(+0.00%)
Jul 20, 2005 6.315 6.334 6.303 6.334 469,186 -0.02(-0.25%)
Jul 19, 2005 6.347 6.357 6.319 6.350 413,932 +0.03(+0.45%)
Jul 18, 2005 6.353 6.398 6.322 6.322 402,881 -0.03(-0.45%)
Jul 15, 2005 6.328 6.366 6.315 6.350 326,156 -0.01(-0.10%)
Jul 14, 2005 6.334 6.363 6.312 6.357 429,403 +0.03(+0.40%)
Jul 13, 2005 6.328 6.331 6.303 6.331 333,103 +0.00(+0.05%)
Jul 12, 2005 6.334 6.334 6.303 6.328 404,459 -0.01(-0.10%)
Jul 11, 2005 6.331 6.334 6.303 6.334 358,677 +0.02(+0.30%)
Jul 08, 2005 6.290 6.331 6.271 6.315 374,464 +0.03(+0.40%)
Jul 07, 2005 6.268 6.290 6.233 6.290 283,532 +0.02(+0.35%)
Jul 06, 2005 6.287 6.287 6.255 6.268 480,236 -0.01(-0.20%)
Jul 05, 2005 6.271 6.290 6.249 6.281 303,108 +0.00(+0.00%)
Jul 01, 2005 6.281 6.284 6.227 6.281 208,071 +0.01(+0.15%)
Jun 30, 2005 6.280 6.287 6.243 6.271 418,668 +0.03(+0.46%)
Jun 29, 2005 6.157 6.255 6.157 6.243 312,264 +0.09(+1.44%)
Jun 28, 2005 6.129 6.192 6.106 6.154 411,721 +0.05(+0.78%)
Jun 27, 2005 6.154 6.160 6.084 6.106 602,427 -0.04(-0.72%)
Jun 24, 2005 6.192 6.201 6.129 6.151 318,263 -0.05(-0.77%)
Jun 23, 2005 6.224 6.236 6.176 6.198 528,544 -0.04(-0.61%)
Jun 22, 2005 6.192 6.239 6.179 6.236 305,949 +0.04(+0.66%)
Jun 21, 2005 6.182 6.233 6.160 6.195 365,624 -0.06(-0.91%)
Jun 20, 2005 6.271 6.287 6.224 6.252 493,182 -0.01(-0.10%)
Jun 17, 2005 6.274 6.274 6.224 6.258 438,875 +0.00(+0.05%)
Jun 16, 2005 6.265 6.287 6.192 6.255 390,251 -0.01(-0.20%)
Jun 15, 2005 6.265 6.290 6.262 6.268 403,512 +0.00(+0.05%)
Jun 14, 2005 6.287 6.303 6.255 6.265 457,188 -0.02(-0.30%)
Jun 13, 2005 6.287 6.303 6.258 6.284 417,720 +0.01(+0.15%)
Jun 10, 2005 6.252 6.290 6.239 6.274 315,737 +0.02(+0.35%)
Jun 09, 2005 6.230 6.255 6.192 6.252 383,305 +0.02(+0.36%)
Jun 08, 2005 6.236 6.255 6.220 6.230 364,992 +0.00(+0.00%)
Jun 07, 2005 6.227 6.262 6.198 6.230 338,470 -0.02(-0.35%)
Jun 06, 2005 6.192 6.255 6.186 6.252 275,638 +0.05(+0.82%)
Jun 03, 2005 6.182 6.208 6.148 6.201 375,096 +0.01(+0.15%)
Jun 02, 2005 6.192 6.201 6.160 6.192 266,482 -0.01(-0.15%)
Jun 01, 2005 6.163 6.205 6.163 6.201 302,792 +0.03(+0.41%)
May 31, 2005 6.186 6.186 6.122 6.176 468,238 +0.02(+0.26%)
May 27, 2005 6.125 6.192 6.113 6.160 220,700 +0.04(+0.62%)
May 26, 2005 6.103 6.129 6.065 6.122 409,511 +0.03(+0.52%)
May 25, 2005 6.090 6.138 6.072 6.090 494,445 -0.03(-0.52%)
May 24, 2005 6.109 6.125 6.056 6.122 336,260 +0.01(+0.10%)
May 23, 2005 6.113 6.144 6.097 6.116 494,445 -0.03(-0.46%)
May 20, 2005 6.167 6.176 6.119 6.144 349,521 -0.02(-0.36%)
May 19, 2005 6.144 6.189 6.113 6.167 334,366 +0.00(+0.00%)
May 18, 2005 6.113 6.201 6.103 6.167 435,402 +0.04(+0.67%)
May 17, 2005 6.075 6.173 6.056 6.125 562,012 +0.05(+0.89%)
May 16, 2005 6.090 6.090 6.043 6.072 265,219 +0.01(+0.10%)
May 13, 2005 6.113 6.125 6.024 6.065 412,353 -0.05(-0.78%)
May 12, 2005 6.163 6.176 6.087 6.113 384,884 -0.05(-0.82%)
May 11, 2005 6.144 6.170 6.087 6.163 402,249 +0.04(+0.72%)
May 10, 2005 6.081 6.119 6.081 6.119 287,952 +0.04(+0.73%)
May 09, 2005 6.018 6.129 6.014 6.075 336,260 +0.05(+0.89%)
May 06, 2005 5.986 6.021 5.980 6.021 238,697 +0.05(+0.87%)
May 05, 2005 5.935 6.005 5.929 5.969 290,794 +0.01(+0.24%)
May 04, 2005 5.878 5.980 5.878 5.954 341,943 +0.07(+1.24%)
May 03, 2005 5.967 5.980 5.828 5.881 441,085 -0.08(-1.38%)
May 02, 2005 5.992 6.018 5.942 5.964 336,260 -0.04(-0.63%)
Apr 29, 2005 6.033 6.040 5.961 6.002 237,118 +0.00(+0.00%)
Apr 28, 2005 6.018 6.081 5.964 6.002 246,591 -0.04(-0.73%)
Apr 27, 2005 5.999 6.062 5.970 6.046 234,908 +0.01(+0.10%)
Apr 26, 2005 6.049 6.090 6.002 6.040 399,723 -0.01(-0.16%)
Apr 25, 2005 6.002 6.090 5.986 6.049 224,489 +0.05(+0.79%)
Apr 22, 2005 5.986 6.068 5.986 6.002 237,118 +0.03(+0.48%)
Apr 21, 2005 6.024 6.065 5.938 5.973 250,379 -0.06(-0.95%)
Apr 20, 2005 6.002 6.049 5.923 6.030 239,960 +0.00(+0.00%)
Apr 19, 2005 6.081 6.138 5.938 6.030 434,139 -0.03(-0.57%)
Apr 18, 2005 6.113 6.138 6.049 6.065 209,334 -0.03(-0.52%)
Apr 15, 2005 6.113 6.138 6.027 6.097 206,492 -0.06(-0.93%)
Apr 14, 2005 6.097 6.160 6.097 6.154 204,913 +0.06(+1.04%)
Apr 13, 2005 6.097 6.113 6.049 6.090 315,737 -0.04(-0.62%)
Apr 12, 2005 6.208 6.208 6.097 6.129 403,828 -0.06(-1.02%)
Apr 11, 2005 6.239 6.239 6.170 6.192 222,595 -0.06(-1.01%)
Apr 08, 2005 6.160 6.255 6.160 6.255 147,133 +0.07(+1.13%)
Apr 07, 2005 6.208 6.271 6.151 6.186 137,661 -0.01(-0.10%)
Apr 06, 2005 6.224 6.258 6.192 6.192 236,803 -0.05(-0.76%)
Apr 05, 2005 6.192 6.255 6.144 6.239 209,334 +0.06(+1.03%)
Apr 04, 2005 6.160 6.208 6.143 6.176 292,057 +0.05(+0.78%)
Apr 01, 2005 6.049 6.160 6.049 6.129 393,409 +0.10(+1.68%)
Mar 31, 2005 6.005 6.033 5.967 6.027 248,801 +0.02(+0.37%)
Mar 30, 2005 5.967 6.056 5.954 6.005 286,689 +0.04(+0.64%)
Mar 29, 2005 5.938 6.011 5.929 5.967 453,083 +0.04(+0.64%)
Mar 28, 2005 6.186 6.186 5.885 5.929 828,495 -0.23(-3.75%)
Mar 24, 2005 6.097 6.160 6.097 6.160 163,552 +0.07(+1.09%)
Mar 23, 2005 6.097 6.100 5.970 6.094 369,097 +0.01(+0.16%)
Mar 22, 2005 6.192 6.195 6.040 6.084 570,537 -0.11(-1.84%)
Mar 21, 2005 6.293 6.319 6.179 6.198 277,849 -0.12(-1.90%)
Mar 18, 2005 6.271 6.328 6.255 6.319 259,220 +0.05(+0.76%)
Mar 17, 2005 6.303 6.303 6.255 6.271 449,926 -0.05(-0.75%)
Mar 16, 2005 6.366 6.366 6.271 6.319 338,786 -0.03(-0.50%)
Mar 15, 2005 6.350 6.366 6.303 6.350 292,373 +0.00(+0.00%)
Mar 14, 2005 6.350 6.350 6.319 6.350 244,696 +0.00(+0.00%)
Mar 11, 2005 6.328 6.363 6.290 6.350 293,635 +0.03(+0.50%)
Mar 10, 2005 6.350 6.350 6.258 6.319 563,591 -0.08(-1.24%)
Mar 09, 2005 6.395 6.429 6.366 6.398 106,719 +0.02(+0.25%)
Mar 08, 2005 6.445 6.445 6.382 6.382 140,187 -0.05(-0.74%)
Mar 07, 2005 6.410 6.429 6.385 6.429 153,132 +0.00(+0.00%)
Mar 04, 2005 6.382 6.429 6.382 6.429 127,242 +0.05(+0.74%)
Mar 03, 2005 6.414 6.429 6.382 6.382 133,241 -0.03(-0.49%)
Mar 02, 2005 6.414 6.429 6.366 6.414 169,235 +0.00(+0.00%)
Mar 01, 2005 6.414 6.442 6.366 6.414 149,343 +0.00(+0.00%)
Feb 28, 2005 6.369 6.414 6.334 6.414 149,659 +0.04(+0.70%)
Feb 25, 2005 6.366 6.426 6.350 6.369 93,142 -0.01(-0.20%)
Feb 24, 2005 6.357 6.382 6.334 6.382 104,824 +0.04(+0.70%)
Feb 23, 2005 6.379 6.391 6.338 6.338 243,433 -0.09(-1.38%)
Feb 22, 2005 6.493 6.493 6.366 6.426 175,234 -0.03(-0.54%)
Feb 18, 2005 6.467 6.477 6.426 6.461 90,932 -0.03(-0.44%)
Feb 17, 2005 6.509 6.524 6.398 6.490 190,074 -0.02(-0.29%)
Feb 16, 2005 6.448 6.509 6.448 6.509 89,353 +0.04(+0.69%)
Feb 15, 2005 6.540 6.572 6.429 6.464 249,432 -0.04(-0.68%)
Feb 14, 2005 6.477 6.566 6.436 6.509 118,717 +0.02(+0.24%)
Feb 11, 2005 6.461 6.524 6.461 6.493 103,877 +0.00(+0.00%)
Feb 10, 2005 6.483 6.524 6.398 6.493 204,282 +0.03(+0.39%)
Feb 09, 2005 6.461 6.534 6.404 6.467 182,496 +0.04(+0.59%)
Feb 08, 2005 6.458 6.493 6.414 6.429 210,912 +0.00(+0.05%)
Feb 07, 2005 6.398 6.448 6.360 6.426 178,391 -0.00(-0.05%)
Feb 04, 2005 6.477 6.493 6.414 6.429 229,225 -0.03(-0.49%)
Feb 03, 2005 6.433 6.461 6.420 6.461 114,612 +0.03(+0.44%)
Feb 02, 2005 6.477 6.480 6.398 6.433 142,081 -0.03(-0.39%)
Feb 01, 2005 6.414 6.458 6.366 6.458 208,386 +0.03(+0.44%)
Jan 31, 2005 6.357 6.429 6.341 6.429 194,494 +0.08(+1.25%)
Jan 28, 2005 6.338 6.366 6.334 6.350 173,655 +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.