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 (%)
Dec 31, 2009 5.115 5.038 5.038 5.038 363,575 -0.01(-0.21%)
Dec 30, 2009 5.097 5.097 4.974 5.048 406,744 -0.02(-0.35%)
Dec 29, 2009 5.175 5.182 5.062 5.066 387,158 -0.07(-1.37%)
Dec 28, 2009 5.157 5.164 5.101 5.136 548,769 -0.02(-0.41%)
Dec 24, 2009 5.097 5.171 5.069 5.157 307,328 +0.11(+2.23%)
Dec 23, 2009 5.062 5.062 4.995 5.045 372,859 +0.01(+0.28%)
Dec 22, 2009 5.048 5.087 4.981 5.031 579,876 -0.05(-0.90%)
Dec 21, 2009 5.097 5.111 5.055 5.076 514,685 +0.03(+0.63%)
Dec 18, 2009 5.059 5.066 5.027 5.045 389,392 -0.01(-0.29%)
Dec 17, 2009 5.006 5.090 5.006 5.059 380,600 -0.01(-0.26%)
Dec 16, 2009 5.027 5.097 5.027 5.073 350,638 +0.06(+1.26%)
Dec 15, 2009 5.016 5.045 4.992 5.009 495,114 -0.01(-0.28%)
Dec 14, 2009 5.027 5.029 5.007 5.023 452,806 +0.07(+1.35%)
Dec 11, 2009 4.943 4.988 4.925 4.957 400,945 +0.04(+0.79%)
Dec 10, 2009 4.936 4.939 4.897 4.918 270,962 +0.03(+0.63%)
Dec 09, 2009 4.893 4.925 4.858 4.887 375,477 +0.00(+0.09%)
Dec 08, 2009 4.876 4.914 4.855 4.883 328,898 -0.01(-0.14%)
Dec 07, 2009 4.936 4.960 4.890 4.890 372,032 -0.00(-0.07%)
Dec 04, 2009 4.950 4.974 4.886 4.893 498,479 +0.01(+0.17%)
Dec 03, 2009 4.974 4.974 4.879 4.885 519,017 -0.06(-1.31%)
Dec 02, 2009 4.946 4.960 4.925 4.950 277,360 +0.00(+0.07%)
Dec 01, 2009 4.928 4.960 4.918 4.946 421,233 +0.04(+0.72%)
Nov 30, 2009 4.925 4.925 4.855 4.911 478,652 +0.02(+0.43%)
Nov 27, 2009 4.749 4.890 4.728 4.890 168,535 +0.05(+1.09%)
Nov 25, 2009 4.869 4.890 4.826 4.837 298,032 -0.01(-0.22%)
Nov 24, 2009 4.767 4.848 4.753 4.848 433,010 +0.10(+2.07%)
Nov 23, 2009 4.735 4.784 4.735 4.749 385,455 +0.06(+1.28%)
Nov 20, 2009 4.672 4.696 4.661 4.689 353,444 -0.01(-0.15%)
Nov 19, 2009 4.781 4.781 4.675 4.696 492,169 -0.14(-2.91%)
Nov 18, 2009 4.855 4.876 4.834 4.837 413,671 -0.01(-0.29%)
Nov 17, 2009 4.855 4.883 4.837 4.851 335,567 +0.00(+0.00%)
Nov 16, 2009 4.883 4.900 4.831 4.851 528,918 +0.05(+1.03%)
Nov 13, 2009 4.832 4.855 4.802 4.802 361,233 -0.02(-0.44%)
Nov 12, 2009 4.816 4.848 4.784 4.823 374,360 +0.03(+0.59%)
Nov 11, 2009 4.802 4.819 4.767 4.795 417,205 +0.01(+0.31%)
Nov 10, 2009 4.802 4.827 4.763 4.780 430,440 -0.05(-1.11%)
Nov 09, 2009 4.798 4.869 4.798 4.834 489,929 +0.04(+0.73%)
Nov 06, 2009 4.731 4.798 4.724 4.798 287,330 +0.04(+0.81%)
Nov 05, 2009 4.735 4.781 4.717 4.760 275,098 +0.06(+1.20%)
Nov 04, 2009 4.696 4.770 4.696 4.703 400,788 +0.03(+0.60%)
Nov 03, 2009 4.644 4.682 4.626 4.675 351,974 +0.02(+0.38%)
Nov 02, 2009 4.594 4.675 4.563 4.658 479,178 +0.09(+2.08%)
Oct 30, 2009 4.735 4.735 4.538 4.563 500,918 -0.13(-2.70%)
Oct 29, 2009 4.714 4.714 4.629 4.689 544,380 +0.09(+2.07%)
Oct 28, 2009 4.767 4.777 4.591 4.594 562,195 -0.18(-3.69%)
Oct 27, 2009 4.703 4.784 4.679 4.770 450,572 +0.07(+1.42%)
Oct 26, 2009 4.739 4.777 4.696 4.703 340,200 -0.01(-0.15%)
Oct 23, 2009 4.735 4.739 4.707 4.710 452,991 -0.08(-1.76%)
Oct 22, 2009 4.777 4.830 4.763 4.795 341,371 +0.03(+0.66%)
Oct 21, 2009 4.851 4.886 4.763 4.763 466,798 -0.14(-2.80%)
Oct 20, 2009 4.858 4.914 4.858 4.900 464,703 +0.03(+0.65%)
Oct 19, 2009 4.816 4.872 4.816 4.869 397,107 +0.06(+1.32%)
Oct 16, 2009 4.742 4.826 4.734 4.805 458,003 +0.05(+1.04%)
Oct 15, 2009 4.760 4.812 4.721 4.756 433,499 -0.01(-0.22%)
Oct 14, 2009 4.816 4.855 4.717 4.767 450,785 -0.02(-0.37%)
Oct 13, 2009 4.819 4.819 4.749 4.784 354,175 -0.03(-0.58%)
Oct 12, 2009 4.777 4.837 4.749 4.812 377,379 +0.10(+2.06%)
Oct 09, 2009 4.654 4.724 4.644 4.715 328,056 +0.04(+0.78%)
Oct 08, 2009 4.696 4.710 4.665 4.679 379,378 +0.01(+0.15%)
Oct 07, 2009 4.682 4.707 4.651 4.672 336,735 -0.02(-0.45%)
Oct 06, 2009 4.658 4.693 4.626 4.693 497,462 +0.05(+1.06%)
Oct 05, 2009 4.591 4.671 4.578 4.644 581,965 +0.09(+1.93%)
Oct 02, 2009 4.622 4.622 4.306 4.556 1,837,785 -0.07(-1.52%)
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.