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

16.83 -0.23 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.660 8.672 8.476 8.542 342,749 -0.09(-0.99%)
Nov 29, 2016 8.647 8.680 8.614 8.627 190,475 -0.02(-0.23%)
Nov 28, 2016 8.759 8.759 8.647 8.647 187,933 -0.14(-1.64%)
Nov 25, 2016 8.732 8.837 8.732 8.791 88,199 +0.03(+0.37%)
Nov 23, 2016 8.759 8.759 8.759 0 -0.05(-0.60%)
Nov 22, 2016 8.752 8.824 8.726 8.811 154,416 +0.10(+1.21%)
Nov 21, 2016 8.654 8.719 8.654 8.706 148,749 +0.08(+0.97%)
Nov 18, 2016 8.622 8.642 8.557 8.622 137,787 +0.01(+0.15%)
Nov 17, 2016 8.538 8.622 8.531 8.609 143,455 +0.08(+0.92%)
Nov 16, 2016 8.505 8.544 8.465 8.531 91,722 +0.01(+0.08%)
Nov 15, 2016 8.414 8.538 8.401 8.525 154,927 +0.14(+1.71%)
Nov 14, 2016 8.525 8.590 8.362 8.381 507,290 -0.17(-1.98%)
Nov 11, 2016 8.583 8.622 8.545 8.551 138,324 -0.08(-0.91%)
Nov 10, 2016 8.629 8.681 8.531 8.629 213,886 +0.01(+0.08%)
Nov 09, 2016 8.453 8.622 8.394 8.622 229,254 +0.10(+1.15%)
Nov 08, 2016 8.518 8.596 8.479 8.525 164,095 -0.03(-0.30%)
Nov 07, 2016 8.433 8.564 8.420 8.551 181,150 +0.21(+2.50%)
Nov 04, 2016 8.381 8.388 8.336 8.342 201,708 -0.05(-0.62%)
Nov 03, 2016 8.505 8.551 8.388 8.394 179,121 -0.11(-1.30%)
Nov 02, 2016 8.681 8.681 8.512 8.505 286,266 -0.18(-2.03%)
Nov 01, 2016 8.688 8.700 8.609 8.681 210,163 -0.03(-0.30%)
Oct 31, 2016 8.740 8.740 8.642 8.707 181,773 -0.01(-0.15%)
Oct 28, 2016 8.746 8.772 8.694 8.720 127,841 -0.05(-0.59%)
Oct 27, 2016 8.877 8.877 8.740 8.772 176,043 -0.06(-0.66%)
Oct 26, 2016 8.857 8.864 8.811 8.831 139,062 -0.05(-0.59%)
Oct 25, 2016 8.844 8.890 8.811 8.883 261,937 +0.03(+0.37%)
Oct 24, 2016 8.837 8.890 8.831 8.850 243,481 +0.05(+0.59%)
Oct 21, 2016 8.701 8.798 8.688 8.798 120,612 +0.09(+1.05%)
Oct 20, 2016 8.746 8.746 8.675 8.707 113,944 -0.01(-0.17%)
Oct 19, 2016 8.676 8.735 8.676 8.722 170,635 +0.05(+0.52%)
Oct 18, 2016 8.689 8.702 8.657 8.676 152,740 +0.07(+0.83%)
Oct 17, 2016 8.728 8.738 8.599 8.605 292,996 -0.10(-1.19%)
Oct 14, 2016 8.774 8.787 8.702 8.709 195,025 +0.00(+0.00%)
Oct 13, 2016 8.806 8.806 8.709 8.709 240,290 -0.12(-1.32%)
Oct 12, 2016 8.864 8.884 8.825 8.825 152,658 -0.03(-0.29%)
Oct 11, 2016 8.935 8.935 8.851 8.851 424,267 -0.08(-0.94%)
Oct 10, 2016 8.929 8.968 8.910 8.935 138,326 +0.07(+0.80%)
Oct 07, 2016 8.935 8.935 8.858 8.864 165,332 -0.03(-0.36%)
Oct 06, 2016 8.851 8.922 8.845 8.897 201,202 +0.06(+0.73%)
Oct 05, 2016 8.884 8.929 8.832 8.832 275,639 -0.01(-0.15%)
Oct 04, 2016 8.845 8.884 8.767 8.845 298,692 +0.01(+0.15%)
Oct 03, 2016 8.922 8.922 8.832 8.832 222,895 -0.08(-0.87%)
Sep 30, 2016 8.858 8.974 8.838 8.910 351,863 +0.08(+0.95%)
Sep 29, 2016 8.806 8.848 8.767 8.825 376,801 +0.03(+0.29%)
Sep 28, 2016 8.825 8.825 8.741 8.799 226,664 -0.01(-0.07%)
Sep 27, 2016 8.722 8.812 8.702 8.806 192,223 +0.11(+1.27%)
Sep 26, 2016 8.741 8.741 8.670 8.696 119,914 -0.07(-0.81%)
Sep 23, 2016 8.819 8.845 8.754 8.767 118,851 -0.08(-0.88%)
Sep 22, 2016 8.832 8.864 8.829 8.845 153,525 +0.03(+0.29%)
Sep 21, 2016 8.787 8.832 8.772 8.819 232,684 +0.08(+0.95%)
Sep 20, 2016 8.762 8.762 8.685 8.736 165,661 +0.00(+0.00%)
Sep 19, 2016 8.711 8.743 8.703 8.736 111,003 +0.08(+0.97%)
Sep 16, 2016 8.685 8.704 8.640 8.653 119,583 -0.05(-0.52%)
Sep 15, 2016 8.653 8.717 8.633 8.698 127,937 +0.05(+0.52%)
Sep 14, 2016 8.601 8.672 8.593 8.653 166,359 +0.03(+0.37%)
Sep 13, 2016 8.653 8.653 8.569 8.621 163,731 -0.08(-0.89%)
Sep 12, 2016 8.563 8.704 8.524 8.698 181,081 +0.14(+1.58%)
Sep 09, 2016 8.711 8.711 8.543 8.563 254,989 -0.18(-2.06%)
Sep 08, 2016 8.781 8.781 8.698 8.743 152,691 -0.05(-0.51%)
Sep 07, 2016 8.794 8.794 8.743 8.788 194,755 +0.02(+0.22%)
Sep 06, 2016 8.749 8.775 8.722 8.768 213,699 +0.05(+0.55%)
Sep 02, 2016 8.672 8.720 8.720 8.720 127,307 +0.08(+0.93%)
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.