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

20.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.630 3.706 3.535 3.655 444,823 +0.11(+3.04%)
Oct 30, 2008 3.493 3.547 3.471 3.547 289,859 +0.13(+3.70%)
Oct 29, 2008 3.338 3.481 3.319 3.421 527,114 +0.11(+3.45%)
Oct 28, 2008 3.231 3.307 3.120 3.307 501,716 +0.14(+4.40%)
Oct 27, 2008 3.183 3.354 3.167 3.167 394,450 -0.14(-4.12%)
Oct 24, 2008 3.294 3.379 3.240 3.303 599,481 -0.16(-4.66%)
Oct 23, 2008 3.636 3.636 3.357 3.465 464,825 -0.04(-1.26%)
Oct 22, 2008 3.721 3.721 3.459 3.509 491,796 -0.22(-5.86%)
Oct 21, 2008 3.737 3.775 3.693 3.728 587,338 -0.01(-0.17%)
Oct 20, 2008 3.633 3.753 3.633 3.734 626,597 +0.18(+5.08%)
Oct 17, 2008 3.452 3.647 3.310 3.554 630,613 +0.13(+3.89%)
Oct 16, 2008 3.408 3.440 3.094 3.421 712,768 +0.02(+0.65%)
Oct 15, 2008 3.481 3.492 3.389 3.398 513,746 -0.23(-6.23%)
Oct 14, 2008 3.978 3.978 3.535 3.624 956,618 +0.24(+6.94%)
Oct 13, 2008 3.164 5.688 3.136 3.389 1,025,575 +0.54(+19.15%)
Oct 10, 2008 2.220 2.850 1.992 2.844 1,894,993 -0.13(-4.37%)
Oct 09, 2008 3.218 3.297 2.968 2.974 1,004,478 -0.33(-10.06%)
Oct 08, 2008 3.326 3.341 2.903 3.307 1,456,263 -0.15(-4.39%)
Oct 07, 2008 3.956 3.959 3.329 3.459 997,595 -0.23(-6.27%)
Oct 06, 2008 4.130 4.178 3.541 3.690 1,382,100 -0.64(-14.71%)
Oct 03, 2008 4.314 4.418 4.314 4.326 327,909 -0.00(-0.07%)
Oct 02, 2008 4.434 4.434 4.323 4.330 444,160 -0.16(-3.66%)
Oct 01, 2008 4.450 4.523 4.368 4.494 397,529 +0.07(+1.57%)
Sep 30, 2008 4.513 4.513 4.339 4.425 457,863 -0.01(-0.21%)
Sep 29, 2008 4.475 4.488 4.307 4.434 581,383 -0.06(-1.41%)
Sep 26, 2008 4.314 4.523 4.314 4.497 0 +0.01(+0.18%)
Sep 25, 2008 4.345 4.501 4.345 4.490 710,046 +0.16(+3.73%)
Sep 24, 2008 4.257 4.431 4.155 4.328 1,652,908 +0.25(+6.26%)
Sep 23, 2008 4.155 4.212 4.064 4.073 548,944 -0.16(-3.74%)
Sep 22, 2008 4.453 4.466 4.228 4.231 562,855 -0.22(-4.91%)
Sep 19, 2008 4.390 4.545 4.295 4.450 0 +0.31(+7.56%)
Sep 18, 2008 3.962 4.219 3.788 4.137 1,248,799 +0.02(+0.55%)
Sep 17, 2008 4.307 4.349 4.102 4.114 1,279,997 -0.20(-4.70%)
Sep 16, 2008 4.466 4.491 4.060 4.317 1,223,978 -0.31(-6.64%)
Sep 15, 2008 4.675 4.700 4.523 4.624 434,767 -0.17(-3.63%)
Sep 12, 2008 4.741 4.820 4.741 4.798 225,673 +0.01(+0.20%)
Sep 11, 2008 4.751 4.874 4.710 4.789 480,397 -0.02(-0.40%)
Sep 10, 2008 4.893 4.912 4.795 4.808 526,628 -0.10(-1.94%)
Sep 09, 2008 5.023 5.055 4.903 4.903 422,460 -0.16(-3.17%)
Sep 08, 2008 5.090 5.121 5.029 5.063 182,379 +0.06(+1.25%)
Sep 05, 2008 4.972 5.017 4.925 5.001 0 +0.00(+0.00%)
Sep 04, 2008 5.109 5.111 4.995 5.001 355,990 -0.15(-2.89%)
Sep 03, 2008 5.144 5.159 5.106 5.150 274,486 -0.01(-0.14%)
Sep 02, 2008 5.121 5.204 5.121 5.157 477,609 +0.05(+0.90%)
Aug 29, 2008 5.131 5.153 5.106 5.111 223,491 -0.04(-0.69%)
Aug 28, 2008 5.083 5.147 5.080 5.147 360,411 +0.08(+1.50%)
Aug 27, 2008 5.102 5.119 5.067 5.071 343,124 -0.04(-0.81%)
Aug 26, 2008 5.118 5.147 5.096 5.112 260,698 +0.00(+0.04%)
Aug 25, 2008 5.163 5.175 5.096 5.110 265,500 -0.09(-1.81%)
Aug 22, 2008 5.178 5.213 5.163 5.204 247,064 +0.04(+0.74%)
Aug 21, 2008 5.194 5.194 5.163 5.166 185,382 -0.03(-0.67%)
Aug 20, 2008 5.150 5.204 5.121 5.201 345,584 -0.04(-0.73%)
Aug 19, 2008 5.701 5.701 5.201 5.239 366,669 -0.01(-0.24%)
Aug 18, 2008 5.277 5.318 5.239 5.251 542,803 +0.00(+0.04%)
Aug 15, 2008 5.248 5.273 5.232 5.249 0 -0.01(-0.16%)
Aug 14, 2008 5.140 5.277 5.131 5.258 513,847 +0.10(+1.97%)
Aug 13, 2008 5.185 5.191 5.128 5.156 205,703 -0.01(-0.25%)
Aug 12, 2008 5.188 5.229 5.169 5.169 233,497 -0.04(-0.79%)
Aug 11, 2008 5.188 5.245 5.163 5.210 216,924 +0.03(+0.49%)
Aug 08, 2008 5.061 5.191 5.061 5.185 280,728 +0.12(+2.44%)
Aug 07, 2008 5.093 5.131 5.061 5.061 288,792 -0.09(-1.66%)
Aug 06, 2008 5.178 5.191 5.131 5.147 216,469 -0.03(-0.61%)
Aug 05, 2008 5.099 5.178 5.099 5.178 311,800 +0.09(+1.68%)
Aug 04, 2008 5.128 5.128 5.077 5.093 319,210 -0.04(-0.80%)
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.