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 (%)
Dec 31, 2009 4.434 4.366 4.366 4.366 419,451 -0.01(-0.21%)
Dec 30, 2009 4.418 4.418 4.312 4.376 469,254 -0.02(-0.35%)
Dec 29, 2009 4.485 4.492 4.388 4.391 446,658 -0.06(-1.37%)
Dec 28, 2009 4.470 4.476 4.421 4.452 633,105 -0.02(-0.41%)
Dec 24, 2009 4.418 4.482 4.394 4.470 354,559 +0.10(+2.23%)
Dec 23, 2009 4.388 4.388 4.330 4.373 430,162 +0.01(+0.28%)
Dec 22, 2009 4.376 4.409 4.318 4.360 668,993 +0.00(+0.10%)
Dec 21, 2009 4.374 4.386 4.338 4.356 599,769 +0.03(+0.63%)
Dec 18, 2009 4.341 4.347 4.314 4.329 453,764 -0.01(-0.29%)
Dec 17, 2009 4.296 4.368 4.296 4.342 443,518 -0.01(-0.26%)
Dec 16, 2009 4.314 4.374 4.314 4.353 408,603 +0.05(+1.26%)
Dec 15, 2009 4.305 4.329 4.284 4.299 576,962 -0.01(-0.28%)
Dec 14, 2009 4.314 4.316 4.297 4.311 527,661 +0.06(+1.35%)
Dec 11, 2009 4.241 4.281 4.226 4.253 467,226 +0.03(+0.79%)
Dec 10, 2009 4.235 4.238 4.202 4.220 315,755 +0.03(+0.63%)
Dec 09, 2009 4.199 4.226 4.169 4.194 437,549 +0.00(+0.09%)
Dec 08, 2009 4.184 4.217 4.166 4.190 383,269 -0.01(-0.14%)
Dec 07, 2009 4.235 4.256 4.196 4.196 433,534 -0.00(-0.07%)
Dec 04, 2009 4.247 4.269 4.193 4.199 580,884 +0.01(+0.17%)
Dec 03, 2009 4.269 4.269 4.187 4.192 604,818 -0.06(-1.31%)
Dec 02, 2009 4.244 4.256 4.226 4.247 323,212 +0.00(+0.07%)
Dec 01, 2009 4.229 4.256 4.220 4.244 490,868 +0.03(+0.72%)
Nov 30, 2009 4.226 4.226 4.166 4.214 557,779 +0.02(+0.43%)
Nov 27, 2009 4.075 4.196 4.057 4.196 196,396 +0.05(+1.09%)
Nov 25, 2009 4.178 4.196 4.142 4.151 347,301 -0.01(-0.22%)
Nov 24, 2009 4.090 4.160 4.078 4.160 504,592 +0.08(+2.07%)
Nov 23, 2009 4.063 4.106 4.063 4.075 449,176 +0.05(+1.28%)
Nov 20, 2009 4.009 4.030 4.000 4.024 411,873 -0.01(-0.15%)
Nov 19, 2009 4.103 4.103 4.012 4.030 573,530 -0.08(-1.88%)
Nov 18, 2009 4.122 4.140 4.104 4.107 487,159 -0.01(-0.29%)
Nov 17, 2009 4.122 4.146 4.107 4.119 395,179 +0.00(+0.00%)
Nov 16, 2009 4.146 4.161 4.102 4.119 622,879 +0.04(+1.03%)
Nov 13, 2009 4.103 4.122 4.077 4.077 425,405 -0.02(-0.44%)
Nov 12, 2009 4.089 4.116 4.063 4.095 440,864 +0.02(+0.59%)
Nov 11, 2009 4.077 4.092 4.048 4.072 491,320 +0.01(+0.31%)
Nov 10, 2009 4.077 4.099 4.045 4.059 506,906 -0.05(-1.11%)
Nov 09, 2009 4.075 4.134 4.075 4.104 576,962 +0.03(+0.73%)
Nov 06, 2009 4.018 4.075 4.012 4.075 338,373 +0.03(+0.81%)
Nov 05, 2009 4.021 4.060 4.006 4.042 323,968 +0.05(+1.20%)
Nov 04, 2009 3.988 4.051 3.988 3.994 471,987 +0.02(+0.60%)
Nov 03, 2009 3.943 3.976 3.928 3.970 414,501 +0.01(+0.38%)
Nov 02, 2009 3.901 3.970 3.874 3.955 564,302 +0.08(+2.08%)
Oct 30, 2009 4.021 4.021 3.853 3.874 589,904 -0.11(-2.70%)
Oct 29, 2009 4.003 4.003 3.931 3.982 641,087 +0.08(+2.07%)
Oct 28, 2009 4.048 4.057 3.898 3.901 662,066 -0.15(-3.69%)
Oct 27, 2009 3.994 4.063 3.973 4.051 530,614 +0.06(+1.42%)
Oct 26, 2009 4.024 4.057 3.988 3.994 400,635 -0.01(-0.15%)
Oct 23, 2009 4.021 4.024 3.997 4.000 533,463 -0.07(-1.76%)
Oct 22, 2009 4.057 4.101 4.045 4.072 402,015 +0.03(+0.66%)
Oct 21, 2009 4.119 4.149 4.045 4.045 549,723 -0.07(-1.78%)
Oct 20, 2009 4.083 4.130 4.083 4.118 552,972 +0.03(+0.65%)
Oct 19, 2009 4.047 4.094 4.047 4.092 472,536 +0.05(+1.32%)
Oct 16, 2009 3.985 4.056 3.979 4.038 544,999 +0.04(+1.04%)
Oct 15, 2009 4.000 4.044 3.967 3.997 515,841 -0.01(-0.22%)
Oct 14, 2009 4.047 4.080 3.964 4.006 536,410 -0.01(-0.37%)
Oct 13, 2009 4.050 4.050 3.991 4.021 421,449 -0.02(-0.58%)
Oct 12, 2009 4.014 4.065 3.991 4.044 449,061 +0.08(+2.06%)
Oct 09, 2009 3.911 3.970 3.902 3.963 390,369 +0.03(+0.78%)
Oct 08, 2009 3.947 3.958 3.920 3.932 451,439 +0.01(+0.15%)
Oct 07, 2009 3.935 3.956 3.908 3.926 400,697 -0.02(-0.45%)
Oct 06, 2009 3.914 3.944 3.888 3.944 591,953 +0.04(+1.06%)
Oct 05, 2009 3.858 3.926 3.847 3.902 692,508 +0.07(+1.93%)
Oct 02, 2009 3.885 3.885 3.619 3.828 2,186,866 -0.06(-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.