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 (%)
Sep 28, 2007 4.790 4.792 4.755 4.765 345,807 +0.01(+0.31%)
Sep 27, 2007 4.748 4.767 4.733 4.750 276,244 +0.03(+0.63%)
Sep 26, 2007 4.733 4.743 4.705 4.720 300,852 +0.01(+0.16%)
Sep 25, 2007 4.698 4.733 4.673 4.713 401,699 +0.02(+0.48%)
Sep 24, 2007 4.755 4.758 4.690 4.690 451,319 -0.03(-0.68%)
Sep 21, 2007 4.683 4.723 4.680 4.723 398,885 +0.04(+0.90%)
Sep 20, 2007 4.725 4.725 4.663 4.680 347,014 -0.04(-0.90%)
Sep 19, 2007 4.775 4.800 4.713 4.723 518,711 -0.06(-1.25%)
Sep 18, 2007 4.700 4.787 4.678 4.782 376,769 +0.11(+2.29%)
Sep 17, 2007 4.725 4.725 4.661 4.675 336,559 -0.04(-0.90%)
Sep 14, 2007 4.720 4.748 4.703 4.718 265,789 -0.03(-0.68%)
Sep 13, 2007 4.787 4.787 4.748 4.750 252,319 +0.02(+0.37%)
Sep 12, 2007 4.787 4.787 4.733 4.733 249,705 -0.01(-0.31%)
Sep 11, 2007 4.762 4.777 4.710 4.748 489,358 +0.05(+1.01%)
Sep 10, 2007 4.670 4.723 4.670 4.700 411,752 +0.02(+0.53%)
Sep 07, 2007 4.738 4.738 4.656 4.675 396,070 -0.05(-1.05%)
Sep 06, 2007 4.753 4.758 4.698 4.725 382,399 +0.02(+0.48%)
Sep 05, 2007 4.665 4.740 4.665 4.703 395,266 -0.02(-0.42%)
Sep 04, 2007 4.683 4.740 4.665 4.723 401,699 +0.04(+0.85%)
Aug 31, 2007 4.683 4.683 4.648 4.683 384,007 +0.10(+2.11%)
Aug 30, 2007 4.631 4.661 4.564 4.586 525,145 -0.05(-1.02%)
Aug 29, 2007 4.663 4.663 4.591 4.633 469,253 +0.07(+1.47%)
Aug 28, 2007 4.661 4.661 4.549 4.566 551,281 -0.07(-1.61%)
Aug 27, 2007 4.661 4.661 4.623 4.641 464,427 +0.01(+0.27%)
Aug 24, 2007 4.698 4.698 4.603 4.628 406,123 +0.06(+1.25%)
Aug 23, 2007 4.675 4.675 4.561 4.571 612,401 -0.00(-0.05%)
Aug 22, 2007 4.576 4.596 4.539 4.573 590,285 +0.00(+0.11%)
Aug 21, 2007 4.534 4.568 4.509 4.568 622,051 +0.06(+1.32%)
Aug 20, 2007 4.514 4.519 4.457 4.509 761,581 +0.06(+1.45%)
Aug 17, 2007 4.355 4.713 4.312 4.444 1,397,304 +0.30(+7.33%)
Aug 16, 2007 4.004 4.143 3.805 4.141 2,622,509 +0.03(+0.79%)
Aug 15, 2007 4.302 4.310 3.969 4.108 1,479,735 -0.22(-5.17%)
Aug 14, 2007 4.489 4.489 4.310 4.332 578,624 -0.14(-3.06%)
Aug 13, 2007 4.457 4.489 4.457 4.469 398,885 +0.04(+0.84%)
Aug 10, 2007 4.474 4.474 4.287 4.432 1,047,878 -0.07(-1.66%)
Aug 09, 2007 4.534 4.559 4.501 4.506 337,363 -0.08(-1.68%)
Aug 08, 2007 4.529 4.591 4.529 4.583 470,861 +0.05(+1.21%)
Aug 07, 2007 4.511 4.544 4.476 4.529 670,304 +0.02(+0.39%)
Aug 06, 2007 4.573 4.574 4.452 4.511 810,235 -0.07(-1.43%)
Aug 03, 2007 4.598 4.621 4.577 4.577 314,443 -0.04(-0.95%)
Aug 02, 2007 4.608 4.633 4.588 4.621 349,828 +0.04(+0.92%)
Aug 01, 2007 4.578 4.591 4.546 4.578 469,655 +0.00(+0.00%)
Jul 31, 2007 4.638 4.665 4.573 4.578 664,674 +0.01(+0.27%)
Jul 30, 2007 4.621 4.621 4.559 4.566 510,669 -0.00(-0.11%)
Jul 27, 2007 4.454 4.573 4.452 4.571 724,990 +0.09(+2.05%)
Jul 26, 2007 4.521 4.588 4.444 4.479 1,704,108 -0.20(-4.30%)
Jul 25, 2007 4.728 4.743 4.638 4.680 949,363 -0.07(-1.47%)
Jul 24, 2007 4.800 4.835 4.738 4.750 891,058 -0.11(-2.20%)
Jul 23, 2007 4.877 4.902 4.857 4.857 544,446 -0.02(-0.41%)
Jul 20, 2007 4.927 4.944 4.877 4.877 510,267 -0.11(-2.15%)
Jul 19, 2007 4.996 5.006 4.964 4.984 494,183 +0.02(+0.40%)
Jul 18, 2007 5.034 5.034 4.949 4.964 599,132 -0.07(-1.38%)
Jul 17, 2007 5.036 5.068 5.031 5.034 703,276 -0.01(-0.25%)
Jul 16, 2007 5.088 5.091 5.046 5.046 396,070 -0.01(-0.29%)
Jul 13, 2007 5.056 5.091 5.053 5.061 310,422 +0.00(+0.00%)
Jul 12, 2007 5.053 5.096 5.051 5.061 423,413 +0.00(+0.05%)
Jul 11, 2007 5.078 5.096 5.048 5.058 379,182 +0.00(+0.00%)
Jul 10, 2007 5.086 5.093 5.053 5.058 347,014 -0.04(-0.78%)
Jul 09, 2007 5.136 5.160 5.093 5.098 396,472 -0.03(-0.63%)
Jul 06, 2007 5.138 5.175 5.131 5.131 245,684 -0.01(-0.29%)
Jul 05, 2007 5.170 5.198 5.138 5.145 308,814 -0.02(-0.48%)
Jul 03, 2007 5.185 5.198 5.163 5.170 369,531 +0.02(+0.39%)
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.