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 (%)
Dec 29, 2023
17.77
17.87
17.60
17.74
105,294
+0.03(+0.16%)
Dec 28, 2023
17.77
17.80
17.66
17.71
67,192
+0.00(+0.00%)
Dec 27, 2023
17.80
17.83
17.67
17.71
89,062
+0.00(+0.00%)
Dec 26, 2023
17.81
17.89
17.69
17.71
60,631
+0.02(+0.11%)
Dec 22, 2023
17.64
17.88
17.64
17.69
82,390
+0.16(+0.92%)
Dec 21, 2023
17.54
17.61
17.47
17.53
120,145
+0.12(+0.68%)
Dec 20, 2023
17.51
17.67
17.40
17.41
73,298
-0.11(-0.64%)
Dec 19, 2023
17.68
17.75
17.49
17.52
87,775
-0.01(-0.05%)
Dec 18, 2023
17.58
17.64
17.49
17.53
112,234
-0.06(-0.32%)
Dec 15, 2023
17.47
17.73
17.36
17.59
138,998
+0.24(+1.41%)
Dec 14, 2023
17.53
17.53
17.26
17.35
80,498
-0.08(-0.43%)
Dec 13, 2023
17.20
17.43
17.18
17.42
132,392
+0.20(+1.15%)
Dec 12, 2023
17.07
17.22
17.06
17.22
79,619
+0.15(+0.88%)
Dec 11, 2023
17.04
17.14
17.03
17.07
48,691
+0.00(+0.00%)
Dec 08, 2023
17.00
17.10
16.93
17.07
107,563
+0.01(+0.06%)
Dec 07, 2023
16.93
17.16
16.87
17.06
81,354
+0.15(+0.89%)
Dec 06, 2023
17.08
17.09
16.88
16.91
54,093
-0.06(-0.33%)
Dec 05, 2023
17.08
17.15
16.94
16.97
113,509
-0.25(-1.48%)
Dec 04, 2023
17.33
17.37
17.14
17.22
56,814
-0.21(-1.19%)
Dec 01, 2023
17.41
17.51
17.35
17.43
95,474
+0.02(+0.11%)
Nov 30, 2023
17.54
17.54
17.26
17.41
69,469
-0.01(-0.05%)
Nov 29, 2023
17.49
17.55
17.36
17.42
76,105
-0.02(-0.11%)
Nov 28, 2023
17.50
17.57
17.32
17.44
148,503
-0.01(-0.05%)
Nov 27, 2023
17.23
17.54
17.15
17.45
224,663
+0.22(+1.26%)
Nov 24, 2023
17.10
17.23
17.04
17.23
24,804
+0.21(+1.22%)
Nov 22, 2023
17.11
17.17
17.01
17.03
69,880
+0.00(+0.00%)
Nov 21, 2023
17.08
17.09
16.94
17.03
82,518
-0.02(-0.14%)
Nov 20, 2023
16.82
17.08
16.79
17.05
55,735
+0.29(+1.73%)
Nov 17, 2023
16.82
16.83
16.68
16.76
60,497
+0.01(+0.06%)
Nov 16, 2023
16.78
16.82
16.70
16.75
44,023
+0.02(+0.11%)
Nov 15, 2023
16.82
16.82
16.67
16.73
77,791
+0.04(+0.22%)
Nov 14, 2023
16.58
16.81
16.56
16.69
81,640
+0.24(+1.48%)
Nov 13, 2023
16.46
16.51
16.40
16.45
51,534
-0.01(-0.06%)
Nov 10, 2023
16.23
16.56
16.23
16.46
76,294
+0.32(+1.97%)
Nov 09, 2023
16.35
16.42
16.12
16.14
67,238
-0.22(-1.32%)
Nov 08, 2023
16.51
16.62
16.29
16.36
59,667
-0.13(-0.79%)
Nov 07, 2023
16.34
16.53
16.34
16.49
114,673
+0.20(+1.21%)
Nov 06, 2023
16.45
16.56
16.28
16.29
96,421
-0.24(-1.47%)
Nov 03, 2023
16.07
16.54
16.04
16.53
133,674
+0.56(+3.51%)
Nov 02, 2023
15.66
16.01
15.66
15.97
115,531
+0.35(+2.22%)
Nov 01, 2023
15.26
15.65
15.26
15.63
81,273
+0.36(+2.39%)
Oct 31, 2023
15.16
15.29
15.14
15.26
83,920
+0.13(+0.87%)
Oct 30, 2023
14.94
15.15
14.94
15.13
139,108
+0.23(+1.57%)
Oct 27, 2023
14.95
15.08
14.87
14.90
101,235
+0.01(+0.06%)
Oct 26, 2023
15.18
15.29
14.85
14.89
150,142
-0.36(-2.33%)
Oct 25, 2023
15.64
15.66
15.24
15.24
125,026
-0.51(-3.27%)
Oct 24, 2023
15.71
15.79
15.61
15.76
78,365
+0.17(+1.08%)
Oct 23, 2023
15.42
15.68
15.35
15.59
113,439
+0.10(+0.66%)
Oct 20, 2023
15.72
15.77
15.49
15.49
77,000
-0.26(-1.63%)
Oct 19, 2023
15.92
15.99
15.72
15.74
96,337
-0.13(-0.82%)
Oct 18, 2023
16.06
16.14
15.85
15.87
59,609
-0.26(-1.61%)
Oct 17, 2023
16.13
16.23
16.00
16.13
66,641
-0.07(-0.40%)
Oct 16, 2023
16.05
16.25
16.01
16.20
63,284
+0.21(+1.34%)
Oct 13, 2023
16.19
16.25
15.92
15.99
63,700
-0.12(-0.75%)
Oct 12, 2023
16.20
16.25
15.99
16.11
62,478
-0.05(-0.29%)
Oct 11, 2023
16.14
16.26
16.05
16.15
66,215
+0.03(+0.17%)
Oct 10, 2023
16.09
16.25
16.08
16.12
82,233
+0.04(+0.23%)
Oct 09, 2023
16.17
16.19
15.97
16.09
129,953
-0.05(-0.29%)
Oct 06, 2023
15.80
16.18
15.75
16.13
125,527
+0.30(+1.88%)
Oct 05, 2023
15.89
15.96
15.68
15.84
65,118
-0.06(-0.35%)
Oct 04, 2023
15.74
15.91
15.68
15.89
81,166
+0.12(+0.77%)
Oct 03, 2023
16.02
16.02
15.71
15.77
60,168
-0.30(-1.85%)
Oct 02, 2023
15.94
16.12
15.94
16.07
76,454
+0.10(+0.64%)
Sep 29, 2023
16.18
16.18
15.83
15.97
191,505
+0.05(+0.29%)
Sep 28, 2023
15.85
15.93
15.67
15.92
101,755
+0.14(+0.88%)
Sep 27, 2023
15.86
15.86
15.63
15.78
138,932
+0.02(+0.12%)
Sep 26, 2023
16.00
16.00
15.69
15.76
77,899
-0.28(-1.74%)
Sep 25, 2023
15.91
16.03
15.95
16.04
52,508
+0.09(+0.58%)
Sep 22, 2023
15.94
16.15
15.94
15.95
65,185
+0.02(+0.12%)
Sep 21, 2023
16.09
16.12
15.88
15.93
109,647
-0.23(-1.41%)
Sep 20, 2023
16.45
16.47
16.16
16.16
74,171
-0.20(-1.24%)
Sep 19, 2023
16.31
16.37
16.20
16.36
67,722
+0.06(+0.34%)
Sep 18, 2023
16.31
16.43
16.27
16.31
72,327
-0.08(-0.51%)
Sep 15, 2023
16.67
16.69
16.35
16.39
101,956
-0.30(-1.83%)
Sep 14, 2023
16.62
16.74
16.54
16.69
52,316
+0.15(+0.89%)
Sep 13, 2023
16.43
16.60
16.43
16.55
59,737
+0.11(+0.67%)
Sep 12, 2023
16.64
16.67
16.39
16.43
46,949
-0.23(-1.38%)
Sep 11, 2023
16.57
16.75
16.53
16.67
80,233
+0.14(+0.84%)
Sep 08, 2023
16.49
16.60
16.44
16.53
37,603
+0.02(+0.11%)
Sep 07, 2023
16.48
16.56
16.40
16.51
47,613
-0.04(-0.22%)
Sep 06, 2023
16.72
16.74
16.47
16.55
53,869
-0.18(-1.05%)
Sep 05, 2023
16.69
16.74
16.64
16.72
83,175
+0.02(+0.11%)
Sep 01, 2023
16.82
16.86
16.62
16.70
66,774
+0.00(+0.00%)
Aug 31, 2023
16.69
16.77
16.64
16.70
80,564
+0.06(+0.33%)
Aug 30, 2023
16.58
16.65
16.47
16.65
56,442
+0.09(+0.56%)
Aug 29, 2023
16.31
16.58
16.29
16.55
87,287
+0.27(+1.64%)
Aug 28, 2023
16.26
16.31
16.19
16.29
62,076
+0.13(+0.80%)
Aug 25, 2023
16.07
16.24
16.00
16.16
69,329
+0.12(+0.75%)
Aug 24, 2023
16.48
16.48
16.02
16.04
81,090
-0.30(-1.81%)
Aug 23, 2023
16.21
16.41
16.21
16.33
78,918
+0.20(+1.26%)
Aug 22, 2023
16.21
16.27
16.11
16.13
59,907
-0.07(-0.46%)
Aug 21, 2023
16.08
16.22
16.01
16.20
71,634
+0.19(+1.18%)
Aug 18, 2023
16.00
16.18
15.99
16.01
92,543
-0.08(-0.51%)
Aug 17, 2023
16.34
16.34
16.05
16.10
82,349
-0.18(-1.13%)
Aug 16, 2023
16.37
16.49
16.26
16.28
63,778
-0.13(-0.78%)
Aug 15, 2023
16.51
16.61
16.34
16.41
90,900
-0.21(-1.27%)
Aug 14, 2023
16.51
16.63
16.49
16.62
41,443
+0.13(+0.78%)
Aug 11, 2023
16.63
16.65
16.46
16.49
64,360
-0.14(-0.83%)
Aug 10, 2023
16.66
16.83
16.56
16.63
47,433
+0.05(+0.33%)
Aug 09, 2023
16.80
16.80
16.53
16.57
75,275
-0.19(-1.15%)
Aug 08, 2023
16.59
16.77
16.51
16.77
84,232
+0.16(+0.94%)
Aug 07, 2023
16.56
16.78
16.52
16.61
135,865
+0.11(+0.67%)
Aug 04, 2023
16.65
16.79
16.47
16.50
87,514
-0.04(-0.22%)
Aug 03, 2023
16.47
16.59
16.43
16.54
62,694
-0.05(-0.33%)
Aug 02, 2023
16.83
16.83
16.55
16.59
117,268
-0.32(-1.90%)
Aug 01, 2023
16.86
16.91
16.78
16.91
91,877
+0.05(+0.27%)
Jul 31, 2023
16.86
16.96
16.80
16.87
129,640
+0.08(+0.49%)
Jul 28, 2023
16.57
16.79
16.57
16.78
124,323
+0.27(+1.61%)
Jul 27, 2023
16.74
16.89
16.45
16.52
182,263
-0.13(-0.77%)
Jul 26, 2023
16.56
16.72
16.56
16.65
86,981
+0.01(+0.06%)
Jul 25, 2023
16.59
16.71
16.52
16.64
78,422
+0.03(+0.17%)
Jul 24, 2023
16.64
16.74
16.60
16.61
83,272
-0.04(-0.22%)
Jul 21, 2023
16.77
16.81
16.63
16.65
59,604
-0.05(-0.30%)
Jul 20, 2023
16.99
16.99
16.67
16.70
75,536
-0.30(-1.77%)
Jul 19, 2023
17.04
17.04
16.93
17.00
99,010
+0.03(+0.16%)
Jul 18, 2023
16.83
16.99
16.76
16.97
74,850
+0.15(+0.87%)
Jul 17, 2023
16.72
16.85
16.72
16.83
82,528
+0.11(+0.65%)
Jul 14, 2023
16.77
16.86
16.70
16.72
89,349
-0.02(-0.11%)
Jul 13, 2023
16.69
16.77
16.68
16.73
90,600
+0.12(+0.71%)
Jul 12, 2023
16.63
16.69
16.52
16.62
96,294
+0.16(+0.94%)
Jul 11, 2023
16.39
16.46
16.31
16.46
119,716
+0.15(+0.89%)
Jul 10, 2023
16.31
16.36
16.27
16.31
124,233
+0.06(+0.39%)
Jul 07, 2023
16.26
16.37
16.21
16.25
112,433
+0.03(+0.17%)
Jul 06, 2023
16.22
16.24
16.11
16.22
67,565
-0.12(-0.72%)
Jul 05, 2023
16.23
16.40
16.17
16.34
82,345
+0.02(+0.11%)
Jul 03, 2023
16.32
16.33
16.21
16.32
63,436
+0.02(+0.11%)
Jun 30, 2023
16.25
16.31
16.21
16.31
320,620
+0.24(+1.47%)
Jun 29, 2023
16.01
16.07
15.96
16.07
86,807
+0.07(+0.46%)
Jun 28, 2023
15.95
16.04
15.90
16.00
152,339
+0.10(+0.63%)
Jun 27, 2023
15.70
15.90
15.70
15.90
68,713
+0.21(+1.34%)
Jun 26, 2023
15.76
15.80
15.68
15.69
83,451
-0.05(-0.35%)
Jun 23, 2023
15.72
15.80
15.67
15.74
66,652
-0.01(-0.06%)
Jun 22, 2023
15.66
15.75
15.61
15.75
92,093
+0.07(+0.47%)
Jun 21, 2023
15.70
15.73
15.63
15.68
90,434
-0.02(-0.15%)
Jun 20, 2023
15.74
15.81
15.62
15.70
181,623
-0.04(-0.23%)
Jun 16, 2023
15.93
15.95
15.71
15.74
152,458
-0.13(-0.80%)
Jun 15, 2023
15.63
15.88
15.57
15.86
136,630
+1.24(+8.45%)
May 08, 2023
14.68
14.69
14.59
14.63
55,746
-0.03(-0.18%)
May 05, 2023
14.54
14.70
14.54
14.65
99,960
+0.22(+1.56%)
May 04, 2023
14.52
14.52
14.38
14.43
97,504
-0.08(-0.56%)
May 03, 2023
14.61
14.69
14.49
14.51
121,157
-0.04(-0.25%)
May 02, 2023
14.65
14.70
14.49
14.55
135,479
-0.13(-0.92%)
May 01, 2023
14.72
14.82
14.66
14.68
146,190
+0.00(+0.00%)
Apr 28, 2023
14.81
14.81
14.53
14.68
200,824
-0.03(-0.18%)
Apr 27, 2023
14.48
14.72
14.46
14.71
112,075
+0.30(+2.06%)
Apr 26, 2023
14.38
14.54
14.37
14.41
87,823
+0.06(+0.44%)
Apr 25, 2023
14.61
14.66
14.31
14.35
132,459
-0.32(-2.21%)
Apr 24, 2023
14.73
14.79
14.59
14.67
87,534
-0.05(-0.37%)
Apr 21, 2023
14.73
14.81
14.63
14.73
70,089
+0.04(+0.28%)
Apr 20, 2023
14.69
14.77
14.64
14.69
97,815
-0.04(-0.24%)
Apr 19, 2023
14.68
14.77
14.60
14.72
96,725
-0.04(-0.24%)
Apr 18, 2023
14.73
14.80
14.70
14.76
78,408
+0.04(+0.30%)
Apr 17, 2023
14.64
14.76
14.62
14.71
101,311
+0.05(+0.37%)
Apr 14, 2023
14.63
14.74
14.60
14.66
90,281
-0.06(-0.42%)
Apr 13, 2023
14.56
14.76
14.51
14.72
92,761
+0.26(+1.79%)
Apr 12, 2023
14.65
14.65
14.44
14.46
159,051
-0.06(-0.43%)
Apr 11, 2023
14.64
14.64
14.50
14.52
139,823
-0.08(-0.55%)
Apr 10, 2023
14.47
14.60
14.40
14.60
163,983
+0.12(+0.80%)
Apr 06, 2023
14.39
14.51
14.32
14.49
108,731
+0.10(+0.68%)
Apr 05, 2023
14.52
14.52
14.35
14.39
122,646
-0.12(-0.86%)
Apr 04, 2023
14.60
14.69
14.45
14.52
145,745
-0.10(-0.67%)
Apr 03, 2023
14.70
14.70
14.53
14.61
115,250
-0.03(-0.18%)
Mar 31, 2023
14.50
14.64
14.40
14.64
135,220
+0.27(+1.86%)
Mar 30, 2023
14.30
14.37
14.26
14.37
105,504
+0.19(+1.32%)
Mar 29, 2023
14.17
14.20
14.10
14.19
143,823
+0.20(+1.40%)
Mar 28, 2023
14.10
14.10
13.94
13.99
94,719
-0.12(-0.82%)
Mar 27, 2023
14.30
14.30
14.07
14.10
129,078
-0.04(-0.32%)
Mar 24, 2023
14.20
14.22
14.06
14.15
301,927
-0.06(-0.44%)
Mar 23, 2023
14.21
14.39
14.15
14.21
144,817
+0.06(+0.44%)
Mar 22, 2023
14.24
14.35
14.15
14.15
127,338
-0.08(-0.56%)
Mar 21, 2023
14.22
14.26
14.15
14.23
77,212
+0.22(+1.56%)
Mar 20, 2023
14.07
14.09
13.97
14.01
136,546
+0.00(+0.00%)
Mar 17, 2023
14.08
14.14
13.91
14.01
119,180
-0.04(-0.25%)
Mar 16, 2023
13.65
14.09
13.65
14.05
115,041
+0.26(+1.86%)
Mar 15, 2023
13.75
13.86
13.65
13.79
158,456
-0.15(-1.08%)
Mar 14, 2023
13.89
14.03
13.78
13.94
76,419
+0.27(+1.94%)
Mar 13, 2023
13.59
13.95
13.56
13.67
226,290
-0.12(-0.90%)
Mar 10, 2023
13.98
14.09
13.74
13.80
188,751
-0.21(-1.52%)
Mar 09, 2023
14.38
14.38
13.98
14.01
208,378
-0.25(-1.74%)
Mar 08, 2023
14.25
14.40
14.20
14.26
156,821
+0.01(+0.06%)
Mar 07, 2023
14.48
14.48
14.20
14.25
190,849
-0.19(-1.35%)
Mar 06, 2023
14.63
14.63
14.40
14.45
226,719
-0.07(-0.49%)
Mar 03, 2023
14.32
14.54
14.32
14.52
64,150
+0.29(+2.06%)
Mar 02, 2023
14.17
14.25
14.07
14.22
291,002
-0.03(-0.19%)
Mar 01, 2023
14.42
14.46
14.14
14.25
322,556
-0.14(-0.99%)
Feb 28, 2023
14.43
14.56
14.30
14.39
164,841
-0.04(-0.25%)
Feb 27, 2023
14.45
14.55
14.37
14.43
97,121
+0.06(+0.43%)
Feb 24, 2023
14.45
14.53
14.32
14.37
142,148
-0.17(-1.16%)
Feb 23, 2023
14.73
14.80
14.46
14.53
350,129
-0.14(-0.97%)
Feb 22, 2023
14.76
14.83
14.65
14.68
95,081
-0.07(-0.48%)
Feb 21, 2023
15.09
15.23
14.69
14.75
145,772
-0.39(-2.60%)
Feb 17, 2023
15.22
15.22
15.07
15.14
52,265
-0.14(-0.92%)
Feb 16, 2023
15.34
15.38
15.27
15.28
158,267
-0.15(-0.97%)
Feb 15, 2023
15.41
15.49
15.38
15.43
71,968
+0.03(+0.17%)
Feb 14, 2023
15.41
15.50
15.26
15.41
66,490
+0.01(+0.06%)
Feb 13, 2023
15.48
15.51
15.31
15.40
146,252
+0.01(+0.06%)
Feb 10, 2023
15.39
15.41
15.29
15.39
83,603
-0.05(-0.34%)
Feb 09, 2023
15.58
15.62
15.36
15.44
119,949
-0.04(-0.23%)
Feb 08, 2023
15.69
15.69
15.41
15.48
86,878
-0.18(-1.18%)
Feb 07, 2023
15.28
15.69
15.22
15.66
145,294
+0.39(+2.54%)
Feb 06, 2023
15.35
15.37
15.24
15.27
126,890
-0.12(-0.80%)
Feb 03, 2023
15.46
15.65
15.38
15.40
102,003
-0.28(-1.80%)
Feb 02, 2023
15.58
15.72
15.55
15.68
135,074
+0.29(+1.89%)
Feb 01, 2023
15.25
15.48
15.12
15.39
88,067
+0.19(+1.27%)
Jan 31, 2023
15.03
15.19
14.93
15.19
153,285
+0.32(+2.13%)
Jan 30, 2023
14.96
15.06
14.82
14.88
107,963
-0.11(-0.76%)
Jan 27, 2023
15.03
15.13
14.97
14.99
129,163
-0.01(-0.06%)
Jan 26, 2023
14.93
15.03
14.84
15.00
102,369
+0.16(+1.07%)
Jan 25, 2023
14.78
14.94
14.63
14.84
112,011
-0.04(-0.30%)
Jan 24, 2023
14.89
15.01
14.65
14.89
116,680
+0.05(+0.36%)
Jan 23, 2023
14.77
14.95
14.74
14.83
119,561
+0.15(+0.99%)
Jan 20, 2023
14.57
14.73
14.47
14.69
78,304
+0.19(+1.33%)
Jan 19, 2023
14.56
14.64
14.47
14.50
110,408
-0.09(-0.60%)
Jan 18, 2023
14.66
14.87
14.57
14.58
100,667
-0.05(-0.36%)
Jan 17, 2023
14.69
14.82
14.62
14.64
100,899
-0.05(-0.36%)
Jan 13, 2023
14.56
14.70
14.56
14.69
62,908
+0.07(+0.48%)
Jan 12, 2023
14.67
14.71
14.56
14.62
176,544
+0.00(+0.00%)
Jan 11, 2023
14.50
14.69
14.50
14.62
119,653
+0.17(+1.15%)
Jan 10, 2023
14.43
14.57
14.38
14.45
80,069
+0.03(+0.18%)
Jan 09, 2023
14.57
14.70
14.38
14.43
153,553
-0.05(-0.36%)
Jan 06, 2023
14.45
14.59
14.35
14.48
140,153
+0.12(+0.85%)
Jan 05, 2023
14.56
14.56
14.35
14.36
116,054
-0.26(-1.79%)
Jan 04, 2023
14.69
14.77
14.53
14.62
80,412
+0.02(+0.12%)
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
.