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

21.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.190 5.190 5.103 5.108 408,535 +0.01(+0.24%)
May 30, 2007 5.088 5.098 5.058 5.096 314,443 +0.02(+0.39%)
May 29, 2007 5.024 5.083 5.024 5.076 327,713 +0.05(+1.04%)
May 25, 2007 5.004 5.046 5.004 5.024 277,852 +0.01(+0.30%)
May 24, 2007 5.061 5.098 5.009 5.009 606,369 -0.07(-1.42%)
May 23, 2007 5.118 5.123 5.073 5.081 427,032 -0.02(-0.34%)
May 22, 2007 5.153 5.148 5.098 5.098 536,002 -0.06(-1.11%)
May 21, 2007 5.175 5.183 5.155 5.155 421,805 -0.00(-0.05%)
May 18, 2007 5.195 5.195 5.150 5.158 360,283 +0.00(+0.00%)
May 17, 2007 5.180 5.180 5.143 5.158 337,765 -0.01(-0.14%)
May 16, 2007 5.136 5.165 5.126 5.165 373,552 +0.03(+0.63%)
May 15, 2007 5.133 5.148 5.126 5.133 439,497 +0.01(+0.15%)
May 14, 2007 5.136 5.140 5.126 5.126 266,995 +0.00(+0.00%)
May 11, 2007 5.091 5.136 5.088 5.126 292,328 +0.05(+1.03%)
May 10, 2007 5.113 5.128 5.073 5.073 376,769 -0.03(-0.63%)
May 09, 2007 5.106 5.121 5.101 5.106 359,077 +0.02(+0.39%)
May 08, 2007 5.123 5.133 5.086 5.086 327,713 -0.05(-0.97%)
May 07, 2007 5.165 5.180 5.136 5.136 514,288 +0.01(+0.15%)
May 04, 2007 5.160 5.168 5.128 5.128 287,100 -0.01(-0.19%)
May 03, 2007 5.145 5.155 5.118 5.138 295,545 +0.02(+0.49%)
May 02, 2007 5.136 5.170 5.101 5.113 352,643 -0.02(-0.34%)
May 01, 2007 5.091 5.160 5.086 5.131 368,325 +0.03(+0.63%)
Apr 30, 2007 5.215 5.215 5.088 5.098 402,102 +0.01(+0.15%)
Apr 27, 2007 5.061 5.106 5.061 5.091 307,205 +0.03(+0.54%)
Apr 26, 2007 5.031 5.086 5.031 5.063 410,546 +0.02(+0.49%)
Apr 25, 2007 5.083 5.083 5.029 5.039 397,276 +0.01(+0.25%)
Apr 24, 2007 5.048 5.058 5.024 5.026 326,908 -0.02(-0.44%)
Apr 23, 2007 4.994 5.051 4.994 5.048 548,869 +0.05(+0.94%)
Apr 20, 2007 5.093 5.106 4.986 5.001 568,170 -0.06(-1.13%)
Apr 19, 2007 5.101 5.108 5.048 5.058 355,056 -0.08(-1.55%)
Apr 18, 2007 5.160 5.185 5.133 5.138 337,765 -0.02(-0.39%)
Apr 17, 2007 5.190 5.198 5.148 5.158 399,287 -0.03(-0.62%)
Apr 16, 2007 5.138 5.220 5.126 5.190 411,752 +0.08(+1.51%)
Apr 13, 2007 5.096 5.131 5.086 5.113 310,824 +0.03(+0.69%)
Apr 12, 2007 5.086 5.088 5.063 5.078 237,240 +0.01(+0.25%)
Apr 11, 2007 5.061 5.096 5.041 5.066 291,524 +0.01(+0.30%)
Apr 10, 2007 5.073 5.081 5.051 5.051 334,146 -0.02(-0.39%)
Apr 09, 2007 5.096 5.103 5.063 5.071 277,048 -0.01(-0.20%)
Apr 05, 2007 5.053 5.098 5.046 5.081 388,028 +0.00(+0.05%)
Apr 04, 2007 5.014 5.093 5.011 5.078 330,930 +0.04(+0.89%)
Apr 03, 2007 5.024 5.061 5.016 5.034 279,058 +0.03(+0.59%)
Apr 02, 2007 5.011 5.036 5.004 5.004 273,027 -0.01(-0.19%)
Mar 30, 2007 5.043 5.048 5.006 5.014 281,873 +0.01(+0.15%)
Mar 29, 2007 5.011 5.024 5.001 5.006 228,796 +0.01(+0.15%)
Mar 28, 2007 4.999 5.007 4.974 4.999 219,547 +0.00(+0.05%)
Mar 27, 2007 4.974 5.011 4.951 4.996 558,921 +0.02(+0.45%)
Mar 26, 2007 5.024 5.024 4.966 4.974 545,250 -0.03(-0.65%)
Mar 23, 2007 4.991 5.051 4.979 5.006 501,019 +0.01(+0.30%)
Mar 22, 2007 4.999 5.031 4.981 4.991 474,882 +0.01(+0.25%)
Mar 21, 2007 4.959 4.996 4.934 4.979 509,061 -0.00(-0.05%)
Mar 20, 2007 4.969 4.994 4.961 4.981 422,609 +0.01(+0.25%)
Mar 19, 2007 4.964 4.984 4.959 4.969 373,954 +0.01(+0.15%)
Mar 16, 2007 4.914 4.981 4.914 4.961 330,125 +0.03(+0.71%)
Mar 15, 2007 4.897 4.961 4.897 4.927 283,884 +0.02(+0.51%)
Mar 14, 2007 4.894 4.919 4.859 4.902 678,346 -0.02(-0.35%)
Mar 13, 2007 4.984 4.979 4.912 4.919 332,538 -0.06(-1.30%)
Mar 12, 2007 4.959 4.986 4.932 4.984 363,902 +0.05(+1.06%)
Mar 09, 2007 4.922 4.937 4.909 4.932 216,733 +0.02(+0.46%)
Mar 08, 2007 4.889 4.971 4.889 4.909 412,154 +0.01(+0.30%)
Mar 07, 2007 4.810 4.919 4.797 4.894 579,429 +0.09(+1.97%)
Mar 06, 2007 4.760 4.812 4.760 4.800 653,415 +0.04(+0.94%)
Mar 05, 2007 4.765 4.800 4.733 4.755 826,319 -0.07(-1.49%)
Mar 02, 2007 4.884 4.924 4.827 4.827 388,028 -0.06(-1.27%)
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.