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

21.74 USD +0.32 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.57 19.66 19.53 19.65 116,559 +0.14(+0.72%)
Aug 28, 2020 19.54 19.61 19.41 19.51 89,300 +0.05(+0.26%)
Aug 27, 2020 19.52 19.59 19.33 19.46 168,547 +0.05(+0.26%)
Aug 26, 2020 19.30 19.44 19.27 19.41 126,438 +0.16(+0.83%)
Aug 25, 2020 19.32 19.32 19.18 19.25 73,886 -0.04(-0.21%)
Aug 24, 2020 19.49 19.49 19.26 19.29 122,124 +0.01(+0.05%)
Aug 21, 2020 19.10 19.28 19.09 19.28 122,900 +0.06(+0.31%)
Aug 20, 2020 19.14 19.24 19.06 19.22 70,786 +0.08(+0.42%)
Aug 19, 2020 19.29 19.37 19.09 19.14 99,665 -0.18(-0.93%)
Aug 18, 2020 19.31 19.40 19.27 19.32 135,761 -0.03(-0.16%)
Aug 17, 2020 19.04 19.37 19.01 19.35 178,208 +0.35(+1.84%)
Aug 14, 2020 19.03 19.03 18.87 19.00 112,800 +0.01(+0.05%)
Aug 13, 2020 18.93 19.04 18.93 18.99 107,998 +0.08(+0.42%)
Aug 12, 2020 18.69 18.92 18.69 18.91 79,904 +0.27(+1.45%)
Aug 11, 2020 18.77 18.77 18.60 18.64 89,853 -0.02(-0.11%)
Aug 10, 2020 18.65 18.71 18.57 18.66 133,600 +0.04(+0.21%)
Aug 07, 2020 18.71 18.76 18.53 18.62 90,900 -0.12(-0.64%)
Aug 06, 2020 18.56 18.76 18.52 18.74 112,239 +0.20(+1.08%)
Aug 05, 2020 18.50 18.60 18.45 18.54 124,930 +0.09(+0.49%)
Aug 04, 2020 18.31 18.45 18.31 18.45 116,080 +0.05(+0.27%)
Aug 03, 2020 18.33 18.43 18.23 18.40 135,575 +0.22(+1.21%)
Jul 31, 2020 18.26 18.27 18.01 18.18 108,100 +0.10(+0.55%)
Jul 30, 2020 17.92 18.13 17.77 18.08 91,068 +0.09(+0.50%)
Jul 29, 2020 17.90 18.07 17.90 17.99 90,959 +0.13(+0.73%)
Jul 28, 2020 17.98 18.01 17.85 17.86 95,160 -0.08(-0.45%)
Jul 27, 2020 17.81 18.01 17.81 17.94 84,412 +0.19(+1.07%)
Jul 24, 2020 17.86 17.92 17.68 17.75 129,600 -0.20(-1.11%)
Jul 23, 2020 18.15 18.26 17.87 17.95 96,085 -0.34(-1.86%)
Jul 22, 2020 18.29 18.32 18.22 18.29 82,448 +0.02(+0.11%)
Jul 21, 2020 18.25 18.37 18.21 18.27 180,830 +0.06(+0.33%)
Jul 20, 2020 18.00 18.25 17.98 18.21 87,855 +0.26(+1.45%)
Jul 17, 2020 17.94 17.97 17.86 17.95 50,700 +0.08(+0.45%)
Jul 16, 2020 17.85 17.93 17.81 17.87 101,342 -0.06(-0.33%)
Jul 15, 2020 18.00 18.07 17.83 17.93 97,097 +0.05(+0.28%)
Jul 14, 2020 17.69 17.89 17.52 17.88 124,863 +0.13(+0.73%)
Jul 13, 2020 18.00 18.20 17.75 17.75 143,817 -0.20(-1.11%)
Jul 10, 2020 17.96 18.02 17.90 17.95 122,700 -0.01(-0.06%)
Jul 09, 2020 18.11 18.17 17.87 17.96 201,634 -0.04(-0.22%)
Jul 08, 2020 17.92 18.07 17.90 18.00 130,866 +0.17(+0.95%)
Jul 07, 2020 17.85 18.05 17.80 17.83 163,034 -0.08(-0.45%)
Jul 06, 2020 18.00 18.06 17.83 17.91 249,999 +0.12(+0.67%)
Jul 02, 2020 17.97 17.97 17.76 17.79 209,300 +0.03(+0.17%)
Jul 01, 2020 17.67 17.86 17.67 17.76 168,085 +0.15(+0.85%)
Jun 30, 2020 17.51 17.68 17.39 17.61 217,233 +0.19(+1.09%)
Jun 29, 2020 17.39 17.45 17.10 17.42 102,703 +0.09(+0.52%)
Jun 26, 2020 17.68 17.72 17.26 17.33 191,600 -0.33(-1.87%)
Jun 25, 2020 17.56 17.67 17.46 17.66 97,623 +0.09(+0.51%)
Jun 24, 2020 17.89 17.98 17.44 17.57 132,570 -0.36(-2.01%)
Jun 23, 2020 17.96 18.04 17.90 17.93 118,016 +0.06(+0.34%)
Jun 22, 2020 17.73 17.88 17.62 17.87 116,792 -0.02(-0.11%)
Jun 19, 2020 17.98 18.05 17.78 17.89 140,500 +0.03(+0.17%)
Jun 18, 2020 17.53 17.86 17.53 17.86 127,706 +0.18(+1.02%)
Jun 17, 2020 17.64 17.83 17.64 17.68 77,340 +0.07(+0.40%)
Jun 16, 2020 17.82 17.85 17.60 17.61 128,012 +0.23(+1.32%)
Jun 15, 2020 17.01 17.41 16.86 17.38 148,958 +0.08(+0.46%)
Jun 12, 2020 17.53 17.63 17.06 17.30 155,200 +0.11(+0.64%)
Jun 11, 2020 17.60 17.60 17.12 17.19 236,476 -0.76(-4.23%)
Jun 10, 2020 17.86 18.00 17.84 17.95 165,193 +0.06(+0.34%)
Jun 09, 2020 17.85 17.98 17.85 17.89 197,161 -0.02(-0.11%)
Jun 08, 2020 17.92 18.00 17.84 17.91 167,167 +0.12(+0.67%)
Jun 05, 2020 17.97 17.97 17.75 17.79 188,200 +0.16(+0.91%)
Jun 04, 2020 17.72 17.74 17.52 17.63 120,332 -0.09(-0.51%)
Jun 03, 2020 17.65 17.80 17.56 17.72 177,540 +0.19(+1.08%)
Jun 02, 2020 17.37 17.53 17.34 17.53 76,337 +0.14(+0.81%)
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.