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

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.022 5.022 4.952 5.000 564,842 +0.02(+0.50%)
Aug 30, 2005 5.007 5.012 4.940 4.975 527,454 -0.03(-0.60%)
Aug 29, 2005 5.000 5.012 4.975 5.005 445,039 -0.01(-0.15%)
Aug 26, 2005 5.025 5.037 4.997 5.012 528,258 +0.01(+0.15%)
Aug 25, 2005 5.002 5.012 4.987 5.005 594,994 -0.01(-0.30%)
Aug 24, 2005 4.995 5.035 4.982 5.020 460,316 +0.02(+0.35%)
Aug 23, 2005 5.022 5.025 4.975 5.002 512,981 -0.01(-0.20%)
Aug 22, 2005 5.042 5.057 5.000 5.012 525,042 -0.06(-1.23%)
Aug 19, 2005 5.059 5.074 5.030 5.074 629,568 +0.04(+0.79%)
Aug 18, 2005 5.032 5.044 5.012 5.035 772,286 +0.00(+0.00%)
Aug 17, 2005 5.025 5.040 5.002 5.035 529,464 +0.00(+0.00%)
Aug 16, 2005 5.035 5.040 5.022 5.035 522,630 +0.00(+0.10%)
Aug 15, 2005 5.040 5.042 5.012 5.030 360,614 +0.00(+0.00%)
Aug 12, 2005 5.025 5.042 5.012 5.030 274,581 -0.00(-0.10%)
Aug 11, 2005 5.020 5.042 4.992 5.035 402,827 +0.01(+0.15%)
Aug 10, 2005 5.000 5.044 5.000 5.027 370,263 +0.04(+0.75%)
Aug 09, 2005 4.992 5.015 4.980 4.990 460,718 -0.01(-0.30%)
Aug 08, 2005 5.047 5.074 4.980 5.005 536,701 -0.04(-0.84%)
Aug 05, 2005 5.022 5.049 5.000 5.047 366,645 +0.03(+0.59%)
Aug 04, 2005 5.030 5.049 5.005 5.017 404,837 -0.01(-0.30%)
Aug 03, 2005 5.025 5.072 5.015 5.032 528,660 +0.01(+0.15%)
Aug 02, 2005 5.010 5.037 4.997 5.025 592,984 +0.01(+0.28%)
Aug 01, 2005 5.025 5.062 5.002 5.010 501,323 -0.03(-0.53%)
Jul 29, 2005 5.037 5.074 4.992 5.037 623,136 +0.03(+0.70%)
Jul 28, 2005 4.995 5.037 4.985 5.002 566,852 +0.02(+0.40%)
Jul 27, 2005 4.972 4.995 4.967 4.982 435,793 +0.01(+0.30%)
Jul 26, 2005 4.972 4.985 4.957 4.967 556,400 +0.00(+0.10%)
Jul 25, 2005 4.987 4.987 4.955 4.962 546,349 -0.02(-0.50%)
Jul 22, 2005 4.985 4.987 4.957 4.987 455,492 +0.01(+0.25%)
Jul 21, 2005 4.975 4.987 4.950 4.975 484,840 +0.00(+0.00%)
Jul 20, 2005 4.960 4.975 4.950 4.975 597,406 -0.01(-0.25%)
Jul 19, 2005 4.985 4.992 4.962 4.987 527,052 +0.02(+0.45%)
Jul 18, 2005 4.990 5.025 4.965 4.965 512,981 -0.02(-0.45%)
Jul 15, 2005 4.970 5.000 4.960 4.987 415,290 -0.00(-0.10%)
Jul 14, 2005 4.975 4.997 4.957 4.992 546,751 +0.02(+0.40%)
Jul 13, 2005 4.970 4.972 4.950 4.972 424,134 +0.00(+0.05%)
Jul 12, 2005 4.975 4.975 4.950 4.970 514,991 -0.00(-0.10%)
Jul 11, 2005 4.972 4.975 4.950 4.975 456,698 +0.01(+0.30%)
Jul 08, 2005 4.940 4.972 4.925 4.960 476,799 +0.02(+0.40%)
Jul 07, 2005 4.923 4.940 4.895 4.940 361,016 +0.02(+0.35%)
Jul 06, 2005 4.938 4.938 4.913 4.923 611,477 -0.01(-0.20%)
Jul 05, 2005 4.925 4.940 4.908 4.933 385,942 +0.00(+0.00%)
Jul 01, 2005 4.933 4.935 4.890 4.933 264,933 +0.01(+0.15%)
Jun 30, 2005 4.933 4.938 4.903 4.925 533,082 +0.02(+0.46%)
Jun 29, 2005 4.836 4.913 4.836 4.903 397,601 +0.07(+1.44%)
Jun 28, 2005 4.813 4.863 4.796 4.833 524,238 +0.04(+0.78%)
Jun 27, 2005 4.833 4.838 4.778 4.796 767,060 -0.03(-0.72%)
Jun 24, 2005 4.863 4.870 4.813 4.831 405,239 -0.04(-0.77%)
Jun 23, 2005 4.888 4.898 4.850 4.868 672,987 -0.03(-0.61%)
Jun 22, 2005 4.863 4.900 4.853 4.898 389,560 +0.03(+0.66%)
Jun 21, 2005 4.855 4.895 4.838 4.865 465,542 -0.04(-0.91%)
Jun 20, 2005 4.925 4.938 4.888 4.910 627,960 -0.00(-0.10%)
Jun 17, 2005 4.928 4.928 4.888 4.915 558,812 +0.00(+0.05%)
Jun 16, 2005 4.920 4.938 4.863 4.913 496,900 -0.01(-0.20%)
Jun 15, 2005 4.920 4.940 4.918 4.923 513,785 +0.00(+0.05%)
Jun 14, 2005 4.938 4.950 4.913 4.920 582,129 -0.01(-0.30%)
Jun 13, 2005 4.938 4.950 4.915 4.935 531,876 +0.01(+0.15%)
Jun 10, 2005 4.910 4.940 4.900 4.928 402,023 +0.02(+0.35%)
Jun 09, 2005 4.893 4.913 4.863 4.910 488,056 +0.02(+0.36%)
Jun 08, 2005 4.898 4.913 4.885 4.893 464,738 +0.00(+0.00%)
Jun 07, 2005 4.890 4.918 4.868 4.893 430,968 -0.02(-0.35%)
Jun 06, 2005 4.863 4.913 4.858 4.910 350,966 +0.04(+0.82%)
Jun 03, 2005 4.855 4.875 4.828 4.870 477,603 +0.01(+0.15%)
Jun 02, 2005 4.863 4.870 4.838 4.863 339,307 -0.01(-0.15%)
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.