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

19.03 -0.06 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 19.22 19.24 19.01 19.03 132,533 -0.06(-0.31%)
Aug 10, 2022 19.11 19.25 19.02 19.09 141,316 +0.36(+1.92%)
Aug 09, 2022 18.84 18.89 18.68 18.73 88,402 -0.21(-1.11%)
Aug 08, 2022 19.06 19.15 18.85 18.94 87,432 +0.02(+0.11%)
Aug 05, 2022 18.93 19.13 18.82 18.92 82,804 -0.14(-0.73%)
Aug 04, 2022 19.20 19.20 19.01 19.06 133,166 -0.06(-0.31%)
Aug 03, 2022 18.77 19.23 18.72 19.12 269,409 +0.44(+2.36%)
Aug 02, 2022 18.65 18.96 18.58 18.68 129,320 -0.02(-0.11%)
Aug 01, 2022 18.72 18.92 18.59 18.70 181,565 -0.02(-0.11%)
Jul 29, 2022 18.47 18.87 18.41 18.72 207,322 +0.45(+2.46%)
Jul 28, 2022 18.17 18.34 17.86 18.27 118,725 +0.27(+1.50%)
Jul 27, 2022 17.65 18.06 17.65 18.00 139,464 +0.56(+3.21%)
Jul 26, 2022 17.74 17.74 17.39 17.44 71,768 -0.39(-2.19%)
Jul 25, 2022 17.84 17.91 17.66 17.83 107,681 +0.00(+0.00%)
Jul 22, 2022 18.17 18.17 17.75 17.83 157,303 -0.29(-1.60%)
Jul 21, 2022 18.13 18.20 17.79 18.12 127,803 -0.05(-0.28%)
Jul 20, 2022 17.84 18.33 17.75 18.17 200,249 +0.43(+2.42%)
Jul 19, 2022 17.41 17.82 17.31 17.74 128,333 +0.57(+3.32%)
Jul 18, 2022 17.44 17.56 17.13 17.17 117,073 -0.14(-0.81%)
Jul 15, 2022 17.13 17.31 17.00 17.31 81,765 +0.39(+2.30%)
Jul 14, 2022 16.83 16.94 16.58 16.92 106,187 -0.02(-0.12%)
Jul 13, 2022 16.70 17.02 16.64 16.94 131,306 -0.01(-0.06%)
Jul 12, 2022 17.11 17.25 16.82 16.95 172,986 -0.06(-0.35%)
Jul 11, 2022 17.25 17.25 16.92 17.01 157,827 -0.25(-1.45%)
Jul 08, 2022 17.18 17.34 17.03 17.26 78,883 +0.00(+0.00%)
Jul 07, 2022 17.05 17.29 17.01 17.26 155,426 +0.25(+1.47%)
Jul 06, 2022 16.83 17.06 16.74 17.01 144,937 +0.22(+1.31%)
Jul 05, 2022 16.42 16.79 16.19 16.79 140,279 +0.21(+1.27%)
Jul 01, 2022 16.20 16.58 16.17 16.58 142,434 +0.39(+2.41%)
Jun 30, 2022 16.34 16.43 16.05 16.19 240,084 -0.22(-1.34%)
Jun 29, 2022 16.38 16.50 16.23 16.41 151,740 +0.06(+0.37%)
Jun 28, 2022 16.79 16.99 16.28 16.35 161,720 -0.31(-1.86%)
Jun 27, 2022 16.89 16.95 16.55 16.66 133,940 -0.13(-0.77%)
Jun 24, 2022 16.44 16.80 16.41 16.79 121,314 +0.53(+3.26%)
Jun 23, 2022 16.03 16.27 15.97 16.26 98,509 +0.36(+2.26%)
Jun 22, 2022 15.85 16.14 15.78 15.90 163,676 -0.24(-1.49%)
Jun 21, 2022 15.90 16.24 15.90 16.14 145,362 +0.41(+2.61%)
Jun 17, 2022 15.68 15.86 15.54 15.73 122,584 +0.12(+0.77%)
Jun 16, 2022 16.20 16.20 15.52 15.61 271,393 -0.87(-5.28%)
Jun 15, 2022 16.41 16.69 16.25 16.48 203,890 +0.24(+1.48%)
Jun 14, 2022 16.44 16.55 16.13 16.24 136,894 -0.20(-1.22%)
Jun 13, 2022 16.80 16.80 16.38 16.44 167,632 -0.71(-4.14%)
Jun 10, 2022 17.41 17.41 17.07 17.15 122,220 -0.45(-2.56%)
Jun 09, 2022 17.85 18.01 17.59 17.60 111,706 -0.25(-1.40%)
Jun 08, 2022 18.04 18.05 17.81 17.85 104,082 -0.16(-0.89%)
Jun 07, 2022 17.68 18.01 17.58 18.01 107,016 +0.26(+1.46%)
Jun 06, 2022 17.79 18.01 17.64 17.75 202,512 +0.02(+0.11%)
Jun 03, 2022 18.04 18.04 17.69 17.73 98,551 -0.41(-2.26%)
Jun 02, 2022 17.67 18.16 17.60 18.14 73,390 +0.48(+2.72%)
Jun 01, 2022 18.13 18.19 17.61 17.66 236,018 -0.31(-1.73%)
May 31, 2022 17.94 18.16 17.71 17.97 156,398 -0.02(-0.11%)
May 27, 2022 17.54 18.00 17.54 17.99 161,694 +0.58(+3.33%)
May 26, 2022 16.91 17.49 16.91 17.41 107,272 +0.52(+3.08%)
May 25, 2022 16.65 16.98 16.62 16.89 184,495 +0.21(+1.26%)
May 24, 2022 17.00 17.00 16.59 16.68 218,226 -0.46(-2.68%)
May 23, 2022 17.01 17.17 16.87 17.14 95,454 +0.06(+0.35%)
May 20, 2022 17.20 17.28 16.65 17.08 115,129 +0.09(+0.53%)
May 19, 2022 17.00 17.17 16.81 16.99 164,448 -0.09(-0.53%)
May 18, 2022 17.63 17.67 17.05 17.08 162,310 -0.73(-4.10%)
May 17, 2022 17.61 17.83 17.49 17.81 136,825 +0.46(+2.65%)
May 16, 2022 17.47 17.52 17.20 17.35 162,976 -0.07(-0.40%)
May 13, 2022 16.95 17.45 16.95 17.42 140,413 +0.58(+3.44%)
May 12, 2022 16.84 17.13 16.49 16.84 197,570 -0.16(-0.94%)
May 11, 2022 17.34 17.60 16.98 17.00 159,492 -0.43(-2.47%)
May 10, 2022 17.68 17.90 17.19 17.43 153,205 +0.08(+0.46%)
May 09, 2022 17.84 17.84 17.26 17.35 271,243 -0.74(-4.09%)
May 06, 2022 18.20 18.35 17.86 18.09 249,813 -0.28(-1.52%)
May 05, 2022 18.88 18.88 18.21 18.37 193,420 -0.72(-3.77%)
May 04, 2022 18.62 19.13 18.41 19.09 161,198 +0.46(+2.47%)
May 03, 2022 18.61 18.79 18.52 18.63 145,292 +0.05(+0.27%)
May 02, 2022 18.48 18.61 18.10 18.58 203,746 +0.07(+0.38%)
Apr 29, 2022 18.91 19.03 18.48 18.51 208,401 -0.57(-2.99%)
Apr 28, 2022 18.88 19.16 18.66 19.08 162,186 +0.47(+2.53%)
Apr 27, 2022 18.68 19.00 18.51 18.61 115,302 -0.03(-0.16%)
Apr 26, 2022 19.05 19.10 18.64 18.64 144,686 -0.51(-2.66%)
Apr 25, 2022 18.88 19.19 18.77 19.15 191,210 -0.02(-0.10%)
Apr 22, 2022 19.64 19.65 19.04 19.17 155,900 -0.48(-2.44%)
Apr 21, 2022 20.13 20.37 19.55 19.65 198,582 -0.47(-2.34%)
Apr 20, 2022 20.51 20.59 20.06 20.12 179,519 -0.21(-1.03%)
Apr 19, 2022 20.00 20.37 19.91 20.33 88,690 +0.35(+1.75%)
Apr 18, 2022 19.98 20.13 19.81 19.98 138,645 -0.02(-0.10%)
Apr 14, 2022 20.33 20.41 20.00 20.00 82,694 -0.24(-1.19%)
Apr 13, 2022 20.14 20.35 20.05 20.24 125,185 +0.15(+0.75%)
Apr 12, 2022 20.29 20.50 20.00 20.09 104,597 +0.01(+0.05%)
Apr 11, 2022 20.39 20.39 20.06 20.08 156,389 -0.38(-1.86%)
Apr 08, 2022 20.58 20.67 20.41 20.46 124,256 -0.17(-0.82%)
Apr 07, 2022 20.51 20.71 20.33 20.63 97,599 +0.07(+0.34%)
Apr 06, 2022 20.78 20.86 20.52 20.56 131,625 -0.49(-2.33%)
Apr 05, 2022 21.26 21.27 20.95 21.05 144,971 -0.24(-1.13%)
Apr 04, 2022 21.12 21.31 21.10 21.29 80,419 +0.20(+0.95%)
Apr 01, 2022 21.08 21.11 20.89 21.09 130,977 +0.09(+0.43%)
Mar 31, 2022 21.23 21.29 21.00 21.00 198,380 -0.16(-0.76%)
Mar 30, 2022 21.29 21.37 21.13 21.16 112,692 -0.18(-0.84%)
Mar 29, 2022 21.28 21.45 21.13 21.34 146,985 +0.24(+1.14%)
Mar 28, 2022 21.00 21.15 20.84 21.10 122,430 +0.08(+0.38%)
Mar 25, 2022 21.11 21.20 20.96 21.02 84,591 -0.11(-0.52%)
Mar 24, 2022 21.16 21.21 20.90 21.13 87,365 +0.05(+0.24%)
Mar 23, 2022 20.83 21.32 20.77 21.08 145,186 -0.10(-0.47%)
Mar 22, 2022 20.81 21.27 20.80 21.18 117,052 +0.38(+1.83%)
Mar 21, 2022 21.07 21.14 20.65 20.80 138,875 -0.21(-1.00%)
Mar 18, 2022 20.85 21.08 20.66 21.01 145,803 +0.19(+0.91%)
Mar 17, 2022 20.23 20.84 20.23 20.82 100,133 +0.44(+2.16%)
Mar 16, 2022 19.98 20.43 19.97 20.38 96,593 +0.63(+3.19%)
Mar 15, 2022 19.32 19.80 19.32 19.75 87,823 +0.45(+2.33%)
Mar 14, 2022 19.58 19.81 19.20 19.30 126,738 -0.31(-1.58%)
Mar 11, 2022 19.93 20.10 19.60 19.61 131,291 -0.25(-1.26%)
Mar 10, 2022 19.77 19.99 19.66 19.86 139,302 -0.07(-0.35%)
Mar 09, 2022 19.94 20.21 19.88 19.93 185,544 +0.38(+1.94%)
Mar 08, 2022 19.92 20.11 19.50 19.55 203,401 -0.39(-1.96%)
Mar 07, 2022 20.19 20.40 19.77 19.94 394,298 -0.29(-1.43%)
Mar 04, 2022 20.35 20.39 20.05 20.23 97,262 -0.26(-1.27%)
Mar 03, 2022 20.84 20.84 20.43 20.49 80,638 -0.18(-0.87%)
Mar 02, 2022 20.37 20.70 20.37 20.67 96,461 +0.37(+1.82%)
Mar 01, 2022 20.55 20.67 20.26 20.30 72,355 -0.32(-1.55%)
Feb 28, 2022 20.47 20.77 20.24 20.62 130,341 +0.03(+0.15%)
Feb 25, 2022 20.10 20.64 20.32 20.59 123,930 +0.50(+2.49%)
Feb 24, 2022 18.85 20.15 18.61 20.09 266,700 +0.43(+2.19%)
Feb 23, 2022 20.05 20.16 19.63 19.66 195,621 -0.34(-1.70%)
Feb 22, 2022 20.36 20.66 19.91 20.00 229,524 -0.58(-2.82%)
Feb 18, 2022 20.58 0 -0.31(-1.48%)
Feb 17, 2022 21.18 21.22 20.85 20.89 118,904 -0.62(-2.88%)
Feb 16, 2022 21.37 21.55 21.21 21.51 76,942 +0.08(+0.37%)
Feb 15, 2022 21.23 21.47 21.16 21.43 105,916 +0.38(+1.81%)
Feb 14, 2022 21.24 21.29 20.87 21.05 132,694 -0.19(-0.89%)
Feb 11, 2022 21.68 21.78 21.15 21.24 103,146 -0.47(-2.16%)
Feb 10, 2022 21.72 22.05 21.61 21.71 123,916 -0.23(-1.05%)
Feb 09, 2022 21.66 22.00 21.66 21.94 174,233 +0.32(+1.48%)
Feb 08, 2022 21.49 21.65 21.35 21.62 94,255 +0.13(+0.60%)
Feb 07, 2022 21.72 21.78 21.47 21.49 171,541 -0.22(-1.01%)
Feb 04, 2022 21.68 21.88 21.51 21.71 150,268 +0.00(+0.00%)
Feb 03, 2022 22.12 21.70 21.71 171,576 -0.74(-3.30%)
Feb 02, 2022 22.32 22.51 22.27 22.45 111,485 +0.16(+0.72%)
Feb 01, 2022 22.02 22.34 21.90 22.29 94,975 +0.27(+1.23%)
Jan 31, 2022 21.52 22.04 22.02 222,033 +0.59(+2.75%)
Jan 28, 2022 21.07 21.49 20.93 21.43 208,831 +0.33(+1.56%)
Jan 27, 2022 21.25 21.58 21.01 21.10 155,366 +0.06(+0.29%)
Jan 26, 2022 21.27 21.72 20.86 21.04 182,535 +0.04(+0.19%)
Jan 25, 2022 21.24 21.43 20.84 21.00 236,056 -0.54(-2.51%)
Jan 24, 2022 20.85 21.59 20.25 21.54 596,770 +0.08(+0.37%)
Jan 21, 2022 21.95 21.96 21.34 21.46 484,316 -0.62(-2.81%)
Jan 20, 2022 22.34 22.60 22.06 22.08 234,965 -0.15(-0.67%)
Jan 19, 2022 22.34 22.58 22.21 22.23 175,368 -0.06(-0.27%)
Jan 18, 2022 22.80 22.88 22.25 22.29 307,130 -0.68(-2.96%)
Jan 14, 2022 22.97 0 -0.06(-0.26%)
Jan 13, 2022 23.38 23.39 23.00 23.03 131,816 -0.25(-1.07%)
Jan 12, 2022 23.36 23.48 23.13 23.28 190,801 +0.03(+0.13%)
Jan 11, 2022 23.10 23.38 23.00 23.25 286,114 +0.05(+0.22%)
Jan 10, 2022 23.25 23.27 22.94 23.20 221,797 -0.20(-0.85%)
Jan 07, 2022 23.55 23.64 23.40 23.40 112,147 -0.17(-0.72%)
Jan 06, 2022 23.69 23.69 23.28 23.57 164,941 -0.22(-0.92%)
Jan 05, 2022 24.20 24.27 23.72 23.79 153,263 -0.47(-1.94%)
Jan 04, 2022 24.42 24.53 24.12 24.26 130,233 -0.12(-0.49%)
Jan 03, 2022 24.66 24.68 24.32 24.38 114,696 -0.21(-0.85%)
Dec 31, 2021 24.61 24.68 24.45 24.59 121,915 +0.09(+0.37%)
Dec 30, 2021 24.45 24.65 24.42 24.50 62,240 +0.06(+0.25%)
Dec 29, 2021 24.48 24.51 24.35 24.44 85,018 +0.04(+0.16%)
Dec 28, 2021 24.31 24.42 24.25 24.40 59,435 +0.17(+0.70%)
Dec 27, 2021 24.23 24.33 24.20 24.23 53,311 +0.06(+0.25%)
Dec 23, 2021 24.05 24.25 24.03 24.17 80,937 +0.24(+1.00%)
Dec 22, 2021 24.03 24.11 23.84 23.93 126,247 -0.17(-0.71%)
Dec 21, 2021 23.48 24.12 23.46 24.10 93,728 +0.71(+3.04%)
Dec 20, 2021 23.60 23.70 23.25 23.39 86,563 -0.30(-1.27%)
Dec 17, 2021 23.57 23.81 23.50 23.69 64,317 -0.04(-0.17%)
Dec 16, 2021 24.16 24.21 23.60 23.73 88,650 -0.28(-1.17%)
Dec 15, 2021 23.67 24.05 23.50 24.01 94,351 +0.26(+1.09%)
Dec 14, 2021 23.78 23.88 23.64 23.75 69,610 -0.15(-0.63%)
Dec 13, 2021 23.96 23.99 23.82 23.90 61,755 -0.06(-0.25%)
Dec 10, 2021 24.16 24.17 23.76 23.96 65,451 -0.04(-0.17%)
Dec 09, 2021 24.06 24.11 23.96 24.00 66,790 -0.11(-0.45%)
Dec 08, 2021 24.12 24.28 24.06 24.11 50,954 +0.04(+0.17%)
Dec 07, 2021 23.71 24.16 23.71 24.07 78,134 +0.61(+2.60%)
Dec 06, 2021 23.46 23.61 23.22 23.46 97,510 +0.02(+0.09%)
Dec 03, 2021 23.85 23.85 23.30 23.44 96,432 -0.31(-1.31%)
Dec 02, 2021 23.67 23.85 23.61 23.75 94,866 +0.02(+0.08%)
Dec 01, 2021 24.14 24.23 23.72 23.73 100,621 -0.27(-1.12%)
Nov 30, 2021 24.30 24.37 23.96 24.00 116,397 -0.30(-1.23%)
Nov 29, 2021 24.23 24.45 24.04 24.30 92,731 +0.20(+0.83%)
Nov 26, 2021 23.94 24.12 23.90 24.10 63,639 -0.15(-0.62%)
Nov 24, 2021 24.19 24.33 24.11 24.25 65,504 +0.02(+0.08%)
Nov 23, 2021 24.36 24.37 24.02 24.23 92,402 -0.30(-1.22%)
Nov 22, 2021 24.62 24.67 24.45 24.53 96,973 -0.11(-0.45%)
Nov 19, 2021 24.68 24.81 24.59 24.64 119,536 -0.07(-0.28%)
Nov 18, 2021 24.68 24.77 24.70 24.71 82,197 +0.01(+0.04%)
Nov 17, 2021 24.68 24.72 24.61 24.70 42,662 -0.01(-0.04%)
Nov 16, 2021 24.53 24.75 24.53 24.71 73,970 +0.21(+0.86%)
Nov 15, 2021 24.53 24.69 24.44 24.50 63,370 -0.02(-0.08%)
Nov 12, 2021 24.39 24.52 24.28 24.52 57,827 +0.24(+0.99%)
Nov 11, 2021 24.46 24.49 24.28 24.28 66,969 -0.15(-0.61%)
Nov 10, 2021 24.62 24.43 110,297 -0.19(-0.77%)
Nov 09, 2021 24.73 24.75 24.46 24.62 67,264 -0.04(-0.16%)
Nov 08, 2021 24.64 24.75 24.63 24.66 93,826 +0.07(+0.28%)
Nov 05, 2021 24.68 24.80 24.58 24.59 88,460 +0.02(+0.08%)
Nov 04, 2021 24.43 24.61 24.38 24.57 87,770 +0.17(+0.70%)
Nov 03, 2021 24.30 24.43 24.25 24.40 54,965 +0.10(+0.41%)
Nov 02, 2021 24.18 24.35 24.18 24.30 65,640 +0.08(+0.33%)
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.