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

17.35 -0.14 (-0.80%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.768 3.813 3.730 3.789 558,319 +0.07(+1.96%)
Apr 29, 2009 3.615 3.730 3.612 3.716 603,562 +0.12(+3.28%)
Apr 28, 2009 3.560 3.615 3.539 3.598 319,076 +0.03(+0.88%)
Apr 27, 2009 3.615 3.639 3.567 3.567 456,872 -0.08(-2.10%)
Apr 24, 2009 3.671 3.688 3.636 3.643 525,553 +0.01(+0.29%)
Apr 23, 2009 3.650 3.650 3.591 3.633 321,249 +0.02(+0.48%)
Apr 22, 2009 3.581 3.678 3.567 3.615 371,453 -0.00(-0.00%)
Apr 21, 2009 3.567 3.639 3.556 3.615 353,032 -0.04(-1.14%)
Apr 20, 2009 3.709 3.709 3.612 3.657 530,741 -0.07(-1.95%)
Apr 17, 2009 3.712 3.733 3.667 3.730 470,911 +0.05(+1.42%)
Apr 16, 2009 3.650 3.680 3.587 3.678 560,262 +0.07(+1.83%)
Apr 15, 2009 3.563 3.612 3.532 3.612 366,858 +0.05(+1.46%)
Apr 14, 2009 3.560 3.584 3.525 3.560 232,954 -0.02(-0.49%)
Apr 13, 2009 3.633 3.633 3.518 3.577 477,347 -0.07(-1.81%)
Apr 09, 2009 3.563 3.643 3.539 3.643 355,248 +0.18(+5.21%)
Apr 08, 2009 3.393 3.466 3.390 3.463 271,827 +0.08(+2.36%)
Apr 07, 2009 3.358 3.428 3.358 3.383 320,560 -0.08(-2.21%)
Apr 06, 2009 3.501 3.528 3.431 3.459 485,285 -0.09(-2.64%)
Apr 03, 2009 3.560 3.563 3.469 3.553 453,984 -0.05(-1.44%)
Apr 02, 2009 3.501 3.608 3.497 3.605 349,420 +0.14(+4.00%)
Apr 01, 2009 3.299 3.480 3.299 3.466 357,851 +0.07(+2.15%)
Mar 31, 2009 3.355 3.428 3.313 3.393 312,349 +0.08(+2.41%)
Mar 30, 2009 3.317 3.317 3.244 3.313 363,714 -0.17(-4.88%)
Mar 26, 2009 3.421 3.483 3.421 3.483 427,008 +0.08(+2.34%)
Mar 25, 2009 3.546 3.546 3.195 3.404 405,668 +0.05(+1.45%)
Mar 24, 2009 3.379 3.417 3.331 3.355 379,725 -0.05(-1.53%)
Mar 23, 2009 3.303 3.407 3.293 3.407 430,507 +0.22(+6.97%)
Mar 20, 2009 3.296 3.310 3.178 3.185 450,721 -0.16(-4.67%)
Mar 19, 2009 3.386 3.386 3.299 3.341 627,246 +0.00(+0.00%)
Mar 18, 2009 3.268 3.365 3.213 3.341 350,222 +0.07(+2.23%)
Mar 17, 2009 3.164 3.268 3.129 3.268 358,508 +0.08(+2.61%)
Mar 16, 2009 3.227 3.258 3.175 3.185 424,705 -0.02(-0.65%)
Mar 13, 2009 3.230 3.230 3.119 3.206 0 +0.06(+1.87%)
Mar 12, 2009 3.012 3.147 2.950 3.147 499,838 +0.19(+6.33%)
Mar 11, 2009 2.939 2.980 2.894 2.959 555,252 +0.10(+3.39%)
Mar 10, 2009 2.651 2.862 2.651 2.862 621,432 +0.23(+8.70%)
Mar 09, 2009 2.682 2.779 2.630 2.633 826,956 -0.12(-4.29%)
Mar 06, 2009 2.789 2.848 2.710 2.751 0 -0.05(-1.88%)
Mar 05, 2009 2.876 2.890 2.762 2.804 836,908 -0.11(-3.79%)
Mar 04, 2009 2.835 2.966 2.824 2.914 901,356 +0.04(+1.45%)
Mar 02, 2009 3.077 3.081 2.852 2.873 1,438,986 -0.27(-8.71%)
Feb 27, 2009 3.202 3.209 3.123 3.147 0 -0.08(-2.37%)
Feb 26, 2009 3.258 3.289 3.209 3.223 639,948 +0.02(+0.76%)
Feb 25, 2009 3.209 3.275 3.136 3.199 473,439 +0.01(+0.22%)
Feb 24, 2009 3.147 3.220 2.984 3.192 893,790 +0.20(+6.60%)
Feb 23, 2009 3.282 3.282 2.991 2.994 1,083,913 -0.23(-7.20%)
Feb 20, 2009 3.327 3.365 3.213 3.227 1,079,469 -0.22(-6.34%)
Feb 19, 2009 3.591 3.639 3.432 3.445 999,229 -0.15(-4.06%)
Feb 18, 2009 3.657 3.747 3.584 3.591 864,368 -0.12(-3.18%)
Feb 17, 2009 3.882 3.896 3.681 3.709 956,070 -0.19(-4.89%)
Feb 13, 2009 3.934 3.986 3.900 3.900 707,684 -0.08(-1.92%)
Feb 12, 2009 3.986 3.986 3.910 3.976 596,336 -0.02(-0.43%)
Feb 11, 2009 3.986 4.070 3.966 3.993 263,047 -0.01(-0.26%)
Feb 10, 2009 4.125 4.160 3.966 4.004 417,174 -0.17(-4.07%)
Feb 09, 2009 4.202 4.229 4.122 4.174 883,229 -0.03(-0.66%)
Feb 06, 2009 4.042 4.240 4.042 4.202 613,699 +0.16(+4.04%)
Feb 05, 2009 4.021 4.052 3.938 4.038 341,829 +0.02(+0.52%)
Feb 04, 2009 4.014 4.077 3.896 4.018 451,980 +0.02(+0.52%)
Feb 03, 2009 3.986 4.007 3.952 3.997 446,323 +0.06(+1.59%)
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.