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

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.943 3.005 2.866 2.964 548,579 +0.09(+3.04%)
Oct 30, 2008 2.833 2.876 2.815 2.876 357,470 +0.10(+3.70%)
Oct 29, 2008 2.707 2.822 2.691 2.774 650,064 +0.09(+3.45%)
Oct 28, 2008 2.620 2.681 2.530 2.681 618,742 +0.11(+4.40%)
Oct 27, 2008 2.581 2.720 2.568 2.568 486,457 -0.11(-4.12%)
Oct 24, 2008 2.671 2.740 2.627 2.679 739,311 -0.13(-4.66%)
Oct 23, 2008 2.948 2.948 2.722 2.810 573,247 -0.04(-1.26%)
Oct 22, 2008 3.018 3.018 2.804 2.846 606,508 -0.14(-4.70%)
Oct 21, 2008 2.993 3.024 2.958 2.986 733,308 -0.01(-0.17%)
Oct 20, 2008 2.910 3.006 2.910 2.991 782,323 +0.14(+5.08%)
Oct 17, 2008 2.765 2.921 2.651 2.846 787,338 +0.11(+3.89%)
Oct 16, 2008 2.730 2.755 2.478 2.740 889,910 +0.02(+0.65%)
Oct 15, 2008 2.788 2.797 2.714 2.722 641,426 -0.18(-6.23%)
Oct 14, 2008 3.186 3.186 2.831 2.903 1,194,365 +0.19(+6.94%)
Oct 13, 2008 2.534 4.556 2.511 2.714 1,280,459 +0.44(+19.15%)
Oct 10, 2008 1.778 2.283 1.596 2.278 2,365,952 -0.10(-4.37%)
Oct 09, 2008 2.577 2.641 2.377 2.382 1,254,119 -0.27(-10.06%)
Oct 08, 2008 2.664 2.676 2.325 2.648 1,818,186 -0.12(-4.39%)
Oct 07, 2008 3.168 3.171 2.666 2.770 1,245,525 -0.19(-6.27%)
Oct 06, 2008 3.308 3.346 2.836 2.955 1,725,590 -0.51(-14.71%)
Oct 03, 2008 3.455 3.539 3.455 3.465 409,403 -0.00(-0.07%)
Oct 02, 2008 3.551 3.551 3.463 3.468 554,547 -0.13(-3.66%)
Oct 01, 2008 3.564 3.622 3.498 3.600 496,326 +0.06(+1.57%)
Sep 30, 2008 3.615 3.615 3.475 3.544 571,655 -0.01(-0.21%)
Sep 29, 2008 3.584 3.595 3.450 3.551 725,873 -0.05(-1.41%)
Sep 26, 2008 3.455 3.622 3.455 3.602 0 +0.01(+0.18%)
Sep 25, 2008 3.480 3.605 3.480 3.596 886,512 +0.13(+3.73%)
Sep 24, 2008 3.409 3.549 3.328 3.466 2,063,702 +0.20(+6.26%)
Sep 23, 2008 3.328 3.374 3.255 3.262 685,372 -0.13(-3.74%)
Sep 22, 2008 3.567 3.577 3.387 3.389 702,741 -0.18(-4.91%)
Sep 19, 2008 3.516 3.640 3.440 3.564 0 +0.29(+8.76%)
Sep 18, 2008 3.138 3.342 3.000 3.277 1,576,539 +0.02(+0.55%)
Sep 17, 2008 3.412 3.445 3.249 3.259 1,615,925 -0.16(-4.70%)
Sep 16, 2008 3.537 3.557 3.216 3.419 1,545,205 -0.24(-6.64%)
Sep 15, 2008 3.703 3.723 3.583 3.663 548,870 -0.14(-3.63%)
Sep 12, 2008 3.756 3.818 3.756 3.801 284,900 +0.01(+0.20%)
Sep 11, 2008 3.763 3.861 3.731 3.793 606,475 -0.02(-0.40%)
Sep 10, 2008 3.876 3.891 3.798 3.808 664,839 -0.08(-1.94%)
Sep 09, 2008 3.979 4.004 3.884 3.884 533,332 -0.13(-3.17%)
Sep 08, 2008 4.032 4.057 3.984 4.011 230,244 +0.05(+1.25%)
Sep 05, 2008 3.939 3.974 3.901 3.961 0 +0.00(+0.00%)
Sep 04, 2008 4.047 4.048 3.956 3.961 449,418 -0.12(-2.89%)
Sep 03, 2008 4.074 4.087 4.044 4.079 346,524 -0.01(-0.14%)
Sep 02, 2008 4.057 4.122 4.057 4.085 602,956 +0.04(+0.90%)
Aug 29, 2008 4.064 4.082 4.044 4.049 282,145 -0.03(-0.69%)
Aug 28, 2008 4.027 4.077 4.024 4.077 454,999 +0.06(+1.50%)
Aug 27, 2008 4.042 4.054 4.014 4.017 433,175 -0.03(-0.81%)
Aug 26, 2008 4.054 4.077 4.037 4.049 329,117 +0.00(+0.04%)
Aug 25, 2008 4.089 4.099 4.037 4.048 335,179 -0.07(-1.81%)
Aug 22, 2008 4.102 4.129 4.089 4.122 311,905 +0.03(+0.74%)
Aug 21, 2008 4.114 4.114 4.089 4.092 234,034 -0.03(-0.67%)
Aug 20, 2008 4.079 4.122 4.056 4.119 436,281 +0.01(+0.15%)
Aug 19, 2008 4.476 4.476 4.084 4.113 466,965 -0.01(-0.24%)
Aug 18, 2008 4.143 4.176 4.113 4.123 691,277 +0.00(+0.04%)
Aug 15, 2008 4.121 4.141 4.108 4.122 0 -0.01(-0.16%)
Aug 14, 2008 4.036 4.143 4.029 4.128 654,401 +0.08(+1.97%)
Aug 13, 2008 4.071 4.076 4.026 4.049 261,969 -0.01(-0.25%)
Aug 12, 2008 4.074 4.106 4.059 4.059 297,366 -0.03(-0.79%)
Aug 11, 2008 4.074 4.118 4.054 4.091 276,260 +0.02(+0.49%)
Aug 08, 2008 3.974 4.076 3.974 4.071 357,517 +0.10(+2.44%)
Aug 07, 2008 3.999 4.029 3.974 3.974 367,786 -0.07(-1.66%)
Aug 06, 2008 4.066 4.076 4.029 4.041 275,681 -0.02(-0.61%)
Aug 05, 2008 4.004 4.066 4.004 4.066 397,087 +0.07(+1.68%)
Aug 04, 2008 4.026 4.027 3.987 3.999 406,525 -0.03(-0.80%)
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.