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

23.63 USD +0.07 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.670 9.880 9.550 9.780 108,369 +0.23(+2.41%)
Mar 30, 2009 9.560 9.560 9.350 9.550 126,190 -0.49(-4.88%)
Mar 26, 2009 9.860 10.04 9.860 10.04 148,150 +0.23(+2.34%)
Mar 25, 2009 10.22 10.22 9.210 9.810 140,746 +0.14(+1.45%)
Mar 24, 2009 9.740 9.850 9.600 9.670 131,745 -0.15(-1.53%)
Mar 23, 2009 9.520 9.820 9.490 9.820 149,364 +0.64(+6.97%)
Mar 20, 2009 9.500 9.540 9.160 9.180 156,377 -0.45(-4.67%)
Mar 19, 2009 9.760 9.760 9.510 9.630 217,622 +0.00(+0.00%)
Mar 18, 2009 9.420 9.700 9.260 9.630 121,509 +0.21(+2.23%)
Mar 17, 2009 9.120 9.420 9.020 9.420 124,384 +0.24(+2.61%)
Mar 16, 2009 9.300 9.390 9.150 9.180 147,351 -0.06(-0.65%)
Mar 13, 2009 9.310 9.310 8.990 9.240 0 +0.17(+1.87%)
Mar 12, 2009 8.680 9.070 8.504 9.070 173,418 +0.54(+6.33%)
Mar 11, 2009 8.470 8.590 8.340 8.530 192,644 +0.28(+3.39%)
Mar 10, 2009 7.640 8.250 7.640 8.250 215,605 +0.66(+8.70%)
Mar 09, 2009 7.730 8.010 7.580 7.590 286,911 -0.34(-4.29%)
Mar 06, 2009 8.040 8.210 7.810 7.930 0 -0.15(-1.88%)
Mar 05, 2009 8.290 8.330 7.960 8.082 290,364 -0.32(-3.79%)
Mar 04, 2009 8.170 8.550 8.140 8.400 312,724 +0.12(+1.45%)
Mar 02, 2009 8.870 8.880 8.220 8.280 499,254 -0.79(-8.71%)
Feb 27, 2009 9.230 9.250 9.000 9.070 0 -0.22(-2.37%)
Feb 26, 2009 9.390 9.480 9.250 9.290 222,029 +0.07(+0.76%)
Feb 25, 2009 9.250 9.440 9.040 9.220 164,259 +0.02(+0.22%)
Feb 24, 2009 9.070 9.280 8.600 9.200 310,099 +0.57(+6.60%)
Feb 23, 2009 9.460 9.460 8.620 8.630 376,062 -0.67(-7.20%)
Feb 20, 2009 9.590 9.700 9.260 9.300 374,520 -0.63(-6.34%)
Feb 19, 2009 10.35 10.49 9.891 9.930 346,681 -0.42(-4.06%)
Feb 18, 2009 10.54 10.80 10.33 10.35 299,891 -0.34(-3.18%)
Feb 17, 2009 11.19 11.23 10.61 10.69 331,707 -0.55(-4.89%)
Feb 13, 2009 11.34 11.49 11.24 11.24 245,530 -0.22(-1.92%)
Feb 12, 2009 11.49 11.49 11.27 11.46 206,898 -0.05(-0.43%)
Feb 11, 2009 11.49 11.73 11.43 11.51 91,264 -0.03(-0.26%)
Feb 10, 2009 11.89 11.99 11.43 11.54 144,738 -0.49(-4.07%)
Feb 09, 2009 12.11 12.19 11.88 12.03 306,435 -0.08(-0.66%)
Feb 06, 2009 11.65 12.22 11.65 12.11 212,922 +0.47(+4.04%)
Feb 05, 2009 11.59 11.68 11.35 11.64 118,597 +0.06(+0.52%)
Feb 04, 2009 11.57 11.75 11.23 11.58 156,814 +0.06(+0.52%)
Feb 03, 2009 11.49 11.55 11.39 11.52 154,851 +0.18(+1.59%)
Feb 02, 2009 11.18 11.38 11.10 11.34 132,658 +0.16(+1.43%)
Jan 30, 2009 11.39 11.44 11.11 11.18 0 -0.17(-1.50%)
Jan 29, 2009 11.72 11.72 11.32 11.35 116,917 -0.32(-2.74%)
Jan 28, 2009 11.94 11.94 11.43 11.67 131,459 +0.43(+3.83%)
Jan 27, 2009 11.67 11.67 11.13 11.24 115,118 +0.08(+0.72%)
Jan 26, 2009 11.06 11.26 11.02 11.16 139,714 +0.12(+1.09%)
Jan 23, 2009 10.68 11.09 10.63 11.04 208,221 +0.21(+1.94%)
Jan 22, 2009 10.65 10.89 10.59 10.83 165,991 -0.06(-0.55%)
Jan 21, 2009 10.68 10.89 10.51 10.89 200,418 +0.18(+1.68%)
Jan 20, 2009 11.14 11.14 10.71 10.71 171,756 -0.45(-4.03%)
Jan 16, 2009 11.16 11.16 10.85 11.16 109,410 +0.32(+2.95%)
Jan 15, 2009 10.61 10.85 10.45 10.84 128,892 -0.01(-0.09%)
Jan 14, 2009 10.76 10.91 10.70 10.85 103,691 -0.27(-2.43%)
Jan 13, 2009 11.06 11.18 10.89 11.12 137,431 -0.01(-0.09%)
Jan 12, 2009 11.39 11.39 11.07 11.13 98,779 -0.18(-1.59%)
Jan 09, 2009 11.02 11.50 11.02 11.31 94,095 -0.15(-1.31%)
Jan 08, 2009 11.40 11.49 11.12 11.46 145,468 +0.03(+0.26%)
Jan 07, 2009 11.63 11.63 11.34 11.43 166,720 -0.26(-2.22%)
Jan 06, 2009 11.69 11.77 11.60 11.69 164,891 +0.27(+2.36%)
Jan 05, 2009 11.52 11.53 11.23 11.42 140,423 +0.02(+0.18%)
Jan 02, 2009 10.70 11.40 10.70 11.40 0 +0.73(+6.84%)
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.