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

24.17 USD +0.41 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.09 17.17 17.00 17.01 126,542 +0.00(+0.00%)
Feb 27, 2019 16.82 17.03 16.80 17.01 65,519 +0.13(+0.77%)
Feb 26, 2019 16.87 17.07 16.86 16.88 127,664 +0.01(+0.06%)
Feb 25, 2019 16.90 16.98 16.87 16.87 105,085 +0.02(+0.12%)
Feb 22, 2019 16.73 16.89 16.73 16.85 97,200 +0.12(+0.72%)
Feb 21, 2019 16.77 16.77 16.56 16.73 103,327 -0.10(-0.59%)
Feb 20, 2019 16.74 17.01 16.66 16.83 172,489 -0.01(-0.06%)
Feb 19, 2019 16.57 16.84 16.55 16.84 163,428 +0.26(+1.57%)
Feb 15, 2019 16.50 16.61 16.50 16.58 119,800 +0.12(+0.73%)
Feb 14, 2019 16.47 16.55 16.35 16.46 173,482 -0.06(-0.36%)
Feb 13, 2019 16.62 16.69 16.28 16.52 447,287 -0.06(-0.36%)
Feb 12, 2019 17.00 17.11 16.54 16.58 444,968 -0.39(-2.30%)
Feb 11, 2019 17.05 17.06 16.95 16.97 80,706 +0.00(+0.00%)
Feb 08, 2019 16.87 17.02 16.80 16.97 124,000 +0.08(+0.47%)
Feb 07, 2019 17.01 17.07 16.79 16.89 157,092 -0.18(-1.05%)
Feb 06, 2019 17.03 17.09 16.89 17.07 122,035 +0.04(+0.23%)
Feb 05, 2019 16.87 17.06 16.79 17.03 204,238 +0.28(+1.67%)
Feb 04, 2019 16.66 16.75 16.63 16.75 80,675 +0.13(+0.78%)
Feb 01, 2019 16.49 16.66 16.44 16.62 115,200 +0.18(+1.09%)
Jan 31, 2019 16.31 16.49 16.28 16.44 113,951 +0.18(+1.11%)
Jan 30, 2019 16.07 16.29 16.04 16.26 84,645 +0.29(+1.82%)
Jan 29, 2019 15.87 16.05 15.86 15.97 121,171 +0.07(+0.44%)
Jan 28, 2019 16.05 16.14 15.82 15.90 271,081 -0.30(-1.85%)
Jan 25, 2019 16.23 16.36 16.19 16.20 143,500 +0.02(+0.12%)
Jan 24, 2019 16.27 16.28 16.11 16.18 134,842 +0.01(+0.06%)
Jan 23, 2019 16.40 16.44 16.13 16.17 132,510 -0.24(-1.46%)
Jan 22, 2019 16.40 16.45 16.27 16.41 283,167 -0.06(-0.36%)
Jan 18, 2019 16.54 16.68 16.44 16.47 178,500 +0.02(+0.12%)
Jan 17, 2019 16.45 16.49 16.36 16.45 112,835 +0.01(+0.06%)
Jan 16, 2019 16.45 16.46 16.39 16.44 154,036 +0.04(+0.24%)
Jan 15, 2019 16.17 16.40 16.17 16.40 188,001 +0.27(+1.67%)
Jan 14, 2019 16.19 16.23 16.03 16.13 204,592 -0.18(-1.10%)
Jan 11, 2019 16.20 16.31 16.01 16.31 102,500 +0.06(+0.37%)
Jan 10, 2019 16.00 16.25 15.91 16.25 197,285 +0.22(+1.37%)
Jan 09, 2019 15.93 16.06 15.85 16.03 213,329 +0.21(+1.33%)
Jan 08, 2019 15.65 15.82 15.44 15.82 254,655 +0.38(+2.46%)
Jan 07, 2019 14.97 15.55 14.92 15.44 214,640 +0.57(+3.83%)
Jan 04, 2019 14.79 15.00 14.75 14.87 207,100 +0.13(+0.88%)
Jan 03, 2019 14.71 14.83 14.50 14.74 322,111 +0.02(+0.14%)
Jan 02, 2019 14.56 14.78 14.44 14.72 201,654 +0.05(+0.34%)
Dec 31, 2018 14.39 14.83 14.24 14.67 467,000 +0.48(+3.38%)
Dec 28, 2018 13.88 14.38 13.79 14.19 462,400 +0.34(+2.45%)
Dec 27, 2018 13.47 13.88 13.42 13.85 357,030 +0.20(+1.49%)
Dec 26, 2018 13.09 13.67 13.05 13.65 215,995 +0.62(+4.74%)
Dec 24, 2018 13.04 13.15 12.91 13.03 279,600 -0.12(-0.91%)
Dec 21, 2018 13.50 13.71 13.15 13.15 437,100 -0.40(-2.95%)
Dec 20, 2018 14.09 14.13 13.28 13.55 519,981 -0.59(-4.17%)
Dec 19, 2018 14.26 14.48 14.01 14.14 193,705 -0.23(-1.60%)
Dec 18, 2018 14.41 14.51 14.24 14.37 177,965 +0.10(+0.70%)
Dec 17, 2018 14.71 14.74 14.20 14.27 303,032 -0.47(-3.19%)
Dec 14, 2018 14.90 15.03 14.64 14.74 172,600 -0.34(-2.25%)
Dec 13, 2018 15.10 15.19 15.01 15.08 124,917 -0.01(-0.07%)
Dec 12, 2018 15.17 15.27 15.08 15.09 132,421 +0.06(+0.40%)
Dec 11, 2018 15.17 15.24 14.91 15.03 116,347 -0.04(-0.27%)
Dec 10, 2018 15.20 15.25 14.76 15.07 300,598 -0.18(-1.18%)
Dec 07, 2018 15.55 15.64 15.24 15.25 171,900 -0.36(-2.31%)
Dec 06, 2018 15.46 15.63 15.19 15.61 178,222 -0.15(-0.95%)
Dec 04, 2018 16.30 16.30 15.71 15.76 204,100 -0.62(-3.79%)
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.