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

22.81 USD +0.16 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.81 15.96 15.68 15.95 132,200 +0.18(+1.14%)
Nov 29, 2018 15.78 15.78 15.50 15.77 153,634 +0.17(+1.09%)
Nov 28, 2018 15.18 15.62 15.12 15.60 156,225 +0.49(+3.24%)
Nov 27, 2018 15.00 15.11 14.92 15.11 110,974 +0.10(+0.67%)
Nov 26, 2018 15.00 15.03 14.86 15.01 173,592 +0.18(+1.21%)
Nov 23, 2018 14.80 14.91 14.80 14.83 72,500 -0.01(-0.07%)
Nov 21, 2018 14.84 14.84 14.84 0 -0.11(-0.74%)
Nov 20, 2018 15.16 15.19 14.75 14.95 362,908 -0.40(-2.61%)
Nov 19, 2018 15.57 15.64 15.31 15.35 339,312 -0.46(-2.91%)
Nov 16, 2018 15.81 15.96 15.72 15.81 105,100 -0.08(-0.50%)
Nov 15, 2018 15.73 15.96 15.67 15.89 100,154 +0.08(+0.51%)
Nov 14, 2018 16.13 16.20 15.75 15.81 81,633 -0.22(-1.37%)
Nov 13, 2018 16.08 16.19 15.98 16.03 106,976 -0.02(-0.12%)
Nov 12, 2018 16.46 16.46 16.02 16.05 109,841 -0.41(-2.49%)
Nov 09, 2018 16.72 16.72 16.36 16.46 98,900 -0.32(-1.91%)
Nov 08, 2018 16.59 16.80 16.52 16.78 150,383 +0.26(+1.57%)
Nov 07, 2018 16.17 16.52 16.17 16.52 153,368 +0.53(+3.31%)
Nov 06, 2018 15.87 16.10 15.87 15.99 76,554 +0.07(+0.44%)
Nov 05, 2018 16.04 16.05 15.88 15.92 150,776 -0.09(-0.56%)
Nov 02, 2018 15.98 16.11 15.89 16.01 165,900 +0.06(+0.38%)
Nov 01, 2018 15.67 16.01 15.67 15.95 134,536 +0.29(+1.85%)
Oct 31, 2018 15.62 15.76 15.60 15.66 223,840 +0.24(+1.56%)
Oct 30, 2018 15.41 15.59 15.24 15.42 119,792 -0.01(-0.06%)
Oct 29, 2018 15.78 15.94 15.22 15.43 177,718 -0.20(-1.28%)
Oct 26, 2018 15.76 15.78 15.50 15.63 190,500 -0.32(-2.01%)
Oct 25, 2018 15.91 16.10 15.79 15.95 176,054 +0.15(+0.95%)
Oct 24, 2018 16.32 16.32 15.79 15.80 179,790 -0.51(-3.13%)
Oct 23, 2018 16.20 16.42 16.00 16.31 116,848 -0.25(-1.51%)
Oct 22, 2018 16.75 16.79 16.47 16.56 85,244 -0.09(-0.54%)
Oct 19, 2018 16.69 16.81 16.56 16.65 107,900 +0.00(+0.00%)
Oct 18, 2018 16.82 16.83 16.62 16.65 97,702 -0.18(-1.07%)
Oct 17, 2018 16.78 16.93 16.67 16.83 135,068 +0.12(+0.72%)
Oct 16, 2018 16.48 16.75 16.48 16.71 118,580 +0.30(+1.83%)
Oct 15, 2018 16.49 16.58 16.39 16.41 157,319 -0.06(-0.36%)
Oct 12, 2018 16.29 16.48 16.22 16.47 223,700 +0.42(+2.62%)
Oct 11, 2018 16.30 16.53 15.85 16.05 522,081 -0.50(-2.99%)
Oct 10, 2018 17.07 17.07 16.50 16.55 306,122 -0.52(-3.08%)
Oct 09, 2018 17.10 17.10 16.97 17.07 133,951 +0.07(+0.41%)
Oct 08, 2018 16.95 17.14 16.81 17.00 139,722 +0.00(+0.00%)
Oct 05, 2018 17.46 17.49 16.82 17.00 331,200 -0.52(-2.97%)
Oct 04, 2018 17.69 17.69 17.35 17.52 214,079 -0.20(-1.13%)
Oct 03, 2018 17.78 17.79 17.67 17.72 112,590 -0.02(-0.11%)
Oct 02, 2018 17.76 17.78 17.63 17.74 94,680 +0.01(+0.06%)
Oct 01, 2018 17.78 17.80 17.68 17.73 108,966 +0.07(+0.40%)
Sep 28, 2018 17.68 17.71 17.64 17.66 125,100 +0.00(+0.00%)
Sep 27, 2018 17.71 17.78 17.64 17.66 102,438 -0.02(-0.11%)
Sep 26, 2018 17.62 17.72 17.61 17.68 117,850 +0.10(+0.57%)
Sep 25, 2018 17.60 17.64 17.56 17.58 96,220 +0.00(+0.00%)
Sep 24, 2018 17.60 17.64 17.55 17.58 106,006 -0.04(-0.23%)
Sep 21, 2018 17.64 17.70 17.60 17.62 85,700 +0.00(+0.00%)
Sep 20, 2018 17.51 17.62 17.49 17.62 120,644 +0.12(+0.67%)
Sep 19, 2018 17.56 17.60 17.44 17.50 167,344 -0.05(-0.27%)
Sep 18, 2018 17.57 17.66 17.50 17.55 179,140 -0.05(-0.28%)
Sep 17, 2018 17.69 17.70 17.59 17.60 79,734 -0.11(-0.62%)
Sep 14, 2018 17.77 17.81 17.68 17.71 65,700 -0.04(-0.23%)
Sep 13, 2018 17.76 17.80 17.68 17.75 85,228 +0.06(+0.34%)
Sep 12, 2018 17.74 17.76 17.60 17.69 90,765 +0.01(+0.06%)
Sep 11, 2018 17.41 17.70 17.41 17.68 99,038 +0.23(+1.32%)
Sep 10, 2018 17.55 17.57 17.40 17.45 152,538 -0.02(-0.11%)
Sep 07, 2018 17.39 17.51 17.35 17.47 160,800 +0.03(+0.17%)
Sep 06, 2018 17.69 17.71 17.40 17.44 162,131 -0.27(-1.52%)
Sep 05, 2018 17.82 17.84 17.68 17.71 75,270 -0.16(-0.87%)
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.