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

17.03 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.045 4.968 4.968 4.968 368,642 -0.01(-0.21%)
Dec 30, 2009 5.027 5.027 4.906 4.979 412,413 -0.02(-0.35%)
Dec 29, 2009 5.104 5.111 4.993 4.996 392,554 -0.07(-1.37%)
Dec 28, 2009 5.086 5.093 5.031 5.066 556,417 -0.02(-0.41%)
Dec 24, 2009 5.027 5.100 5.000 5.086 311,611 +0.11(+2.23%)
Dec 23, 2009 4.993 4.993 4.927 4.975 378,056 +0.01(+0.28%)
Dec 22, 2009 4.979 5.017 4.913 4.961 587,957 -0.05(-0.90%)
Dec 21, 2009 5.027 5.041 4.986 5.006 521,858 +0.03(+0.63%)
Dec 18, 2009 4.989 4.996 4.958 4.975 394,819 -0.01(-0.29%)
Dec 17, 2009 4.937 5.020 4.937 4.990 385,904 -0.01(-0.26%)
Dec 16, 2009 4.958 5.027 4.958 5.003 355,525 +0.06(+1.26%)
Dec 15, 2009 4.947 4.975 4.923 4.941 502,014 -0.01(-0.28%)
Dec 14, 2009 4.958 4.960 4.939 4.954 459,117 +0.07(+1.35%)
Dec 11, 2009 4.875 4.920 4.857 4.888 406,533 +0.04(+0.79%)
Dec 10, 2009 4.868 4.871 4.830 4.850 274,738 +0.03(+0.63%)
Dec 09, 2009 4.826 4.857 4.791 4.820 380,710 +0.00(+0.09%)
Dec 08, 2009 4.809 4.847 4.788 4.816 333,481 -0.01(-0.14%)
Dec 07, 2009 4.868 4.892 4.823 4.823 377,217 -0.00(-0.07%)
Dec 04, 2009 4.882 4.906 4.819 4.826 505,426 +0.01(+0.17%)
Dec 03, 2009 4.906 4.906 4.812 4.818 526,251 -0.06(-1.31%)
Dec 02, 2009 4.878 4.892 4.857 4.881 281,226 +0.00(+0.07%)
Dec 01, 2009 4.861 4.892 4.850 4.878 427,104 +0.03(+0.72%)
Nov 30, 2009 4.857 4.857 4.788 4.843 485,323 +0.02(+0.43%)
Nov 27, 2009 4.684 4.823 4.663 4.823 170,884 +0.05(+1.09%)
Nov 25, 2009 4.802 4.823 4.760 4.771 302,186 -0.01(-0.22%)
Nov 24, 2009 4.701 4.781 4.687 4.781 439,045 +0.10(+2.07%)
Nov 23, 2009 4.670 4.718 4.670 4.684 390,827 +0.06(+1.28%)
Nov 20, 2009 4.607 4.632 4.597 4.625 358,370 -0.01(-0.15%)
Nov 19, 2009 4.715 4.715 4.611 4.632 499,028 -0.14(-2.91%)
Nov 18, 2009 4.788 4.809 4.767 4.771 419,437 -0.01(-0.29%)
Nov 17, 2009 4.788 4.816 4.771 4.784 340,243 +0.00(+0.00%)
Nov 16, 2009 4.816 4.833 4.764 4.784 536,290 +0.05(+1.03%)
Nov 13, 2009 4.765 4.788 4.736 4.736 366,267 -0.02(-0.44%)
Nov 12, 2009 4.750 4.781 4.718 4.757 379,578 +0.03(+0.59%)
Nov 11, 2009 4.736 4.753 4.701 4.729 423,019 +0.01(+0.31%)
Nov 10, 2009 4.736 4.761 4.698 4.714 436,439 -0.05(-1.11%)
Nov 09, 2009 4.732 4.802 4.732 4.767 496,757 +0.03(+0.73%)
Nov 06, 2009 4.666 4.732 4.660 4.732 291,334 +0.04(+0.81%)
Nov 05, 2009 4.670 4.715 4.653 4.694 278,932 +0.06(+1.20%)
Nov 04, 2009 4.632 4.705 4.632 4.639 406,374 +0.03(+0.60%)
Nov 03, 2009 4.580 4.618 4.562 4.611 356,880 +0.02(+0.38%)
Nov 02, 2009 4.531 4.611 4.500 4.594 485,856 +0.09(+2.08%)
Oct 30, 2009 4.670 4.670 4.476 4.500 507,899 -0.12(-2.70%)
Oct 29, 2009 4.649 4.649 4.566 4.625 551,967 +0.09(+2.07%)
Oct 28, 2009 4.701 4.712 4.528 4.531 570,030 -0.17(-3.69%)
Oct 27, 2009 4.639 4.718 4.614 4.705 456,851 +0.07(+1.42%)
Oct 26, 2009 4.673 4.712 4.632 4.639 344,941 -0.01(-0.15%)
Oct 23, 2009 4.670 4.673 4.642 4.646 459,304 -0.08(-1.76%)
Oct 22, 2009 4.712 4.764 4.698 4.729 346,129 +0.03(+0.66%)
Oct 21, 2009 4.784 4.819 4.698 4.698 473,303 -0.14(-2.80%)
Oct 20, 2009 4.791 4.847 4.791 4.833 471,179 +0.03(+0.65%)
Oct 19, 2009 4.750 4.805 4.750 4.802 402,642 +0.06(+1.32%)
Oct 16, 2009 4.677 4.760 4.669 4.739 464,386 +0.05(+1.04%)
Oct 15, 2009 4.694 4.746 4.656 4.691 439,541 -0.01(-0.22%)
Oct 14, 2009 4.750 4.788 4.653 4.701 457,068 -0.02(-0.37%)
Oct 13, 2009 4.753 4.753 4.684 4.718 359,111 -0.03(-0.58%)
Oct 12, 2009 4.711 4.771 4.684 4.746 382,639 +0.10(+2.06%)
Oct 09, 2009 4.590 4.660 4.580 4.651 332,628 +0.04(+0.78%)
Oct 08, 2009 4.632 4.646 4.601 4.614 384,665 +0.01(+0.15%)
Oct 07, 2009 4.618 4.642 4.587 4.607 341,428 -0.02(-0.45%)
Oct 06, 2009 4.594 4.628 4.562 4.628 504,395 +0.05(+1.06%)
Oct 05, 2009 4.528 4.607 4.515 4.580 590,076 +0.09(+1.93%)
Oct 02, 2009 4.559 4.559 4.247 4.493 1,863,398 -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.