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 (%)
Oct 31, 2005 19.15 19.24 18.87 19.24 112,000 +0.21(+1.10%)
Oct 28, 2005 19.12 19.27 18.90 19.03 76,500 -0.10(-0.52%)
Oct 27, 2005 19.24 19.28 19.10 19.13 60,300 -0.06(-0.31%)
Oct 26, 2005 19.48 19.60 19.15 19.19 109,300 -0.29(-1.49%)
Oct 25, 2005 19.40 19.52 19.28 19.48 80,000 +0.03(+0.15%)
Oct 24, 2005 19.46 19.54 19.38 19.45 60,500 +0.01(+0.05%)
Oct 21, 2005 19.45 19.65 19.43 19.44 78,800 -0.08(-0.41%)
Oct 20, 2005 19.70 19.75 19.36 19.52 101,600 -0.23(-1.16%)
Oct 19, 2005 19.70 19.85 19.60 19.75 133,400 +0.10(+0.51%)
Oct 18, 2005 19.55 19.80 19.52 19.65 101,000 +0.00(+0.00%)
Oct 17, 2005 19.38 19.70 19.26 19.65 66,500 +0.37(+1.92%)
Oct 14, 2005 19.52 19.72 19.28 19.28 82,000 -0.32(-1.63%)
Oct 13, 2005 19.26 19.60 19.15 19.60 62,200 +0.44(+2.30%)
Oct 12, 2005 19.41 19.55 19.03 19.16 118,000 -0.26(-1.34%)
Oct 11, 2005 19.47 19.65 19.40 19.42 82,100 +0.00(+0.00%)
Oct 10, 2005 19.56 19.70 19.22 19.42 61,600 -0.13(-0.66%)
Oct 07, 2005 19.20 19.88 19.20 19.55 58,300 +0.29(+1.51%)
Oct 06, 2005 19.70 19.73 19.25 19.26 79,300 -0.42(-2.13%)
Oct 05, 2005 19.90 20.00 19.62 19.68 80,100 -0.23(-1.16%)
Oct 04, 2005 19.84 20.00 19.78 19.91 73,800 +0.01(+0.05%)
Oct 03, 2005 19.56 20.00 19.56 19.90 108,500 +0.34(+1.74%)
Sep 30, 2005 19.42 19.60 19.36 19.56 120,700 +0.24(+1.24%)
Sep 29, 2005 19.34 19.36 19.05 19.32 79,900 +0.03(+0.16%)
Sep 28, 2005 19.19 19.33 19.03 19.29 94,200 +0.14(+0.73%)
Sep 27, 2005 19.32 19.37 18.82 19.15 185,900 -0.23(-1.19%)
Sep 26, 2005 19.53 19.53 19.12 19.38 126,500 -0.07(-0.36%)
Sep 23, 2005 19.45 19.45 19.14 19.45 167,100 +0.12(+0.62%)
Sep 22, 2005 19.62 19.79 19.12 19.33 149,500 -0.36(-1.83%)
Sep 21, 2005 19.98 19.99 19.59 19.69 135,300 -0.36(-1.80%)
Sep 20, 2005 20.04 20.20 20.00 20.05 127,900 +0.03(+0.15%)
Sep 19, 2005 20.03 20.15 19.85 20.02 118,700 -0.03(-0.15%)
Sep 16, 2005 19.83 20.05 20.05 20.05 111,900 +0.17(+0.86%)
Sep 15, 2005 19.95 20.04 19.77 19.88 104,900 -0.02(-0.10%)
Sep 14, 2005 20.10 20.10 19.90 19.90 155,600 -0.16(-0.80%)
Sep 13, 2005 20.15 20.22 20.04 20.06 131,600 -0.13(-0.64%)
Sep 12, 2005 20.11 20.25 20.11 20.19 87,000 +0.04(+0.20%)
Sep 09, 2005 20.11 20.20 20.03 20.15 132,100 +0.01(+0.05%)
Sep 08, 2005 20.06 20.20 20.01 20.14 100,400 +0.03(+0.15%)
Sep 07, 2005 20.07 20.24 20.00 20.11 125,800 +0.10(+0.50%)
Sep 06, 2005 20.07 20.09 20.01 20.01 124,000 +0.04(+0.20%)
Sep 02, 2005 20.05 20.06 19.94 19.97 86,700 -0.02(-0.10%)
Sep 01, 2005 20.10 20.10 19.96 19.99 95,600 -0.11(-0.55%)
Aug 31, 2005 20.19 20.19 19.91 20.10 140,500 +0.10(+0.50%)
Aug 30, 2005 20.13 20.15 19.86 20.00 131,200 -0.12(-0.60%)
Aug 29, 2005 20.10 20.15 20.00 20.12 110,700 -0.03(-0.15%)
Aug 26, 2005 20.20 20.25 20.09 20.15 131,400 +0.03(+0.15%)
Aug 25, 2005 20.11 20.15 20.05 20.12 148,000 -0.06(-0.30%)
Aug 24, 2005 20.08 20.24 20.03 20.18 114,500 +0.07(+0.35%)
Aug 23, 2005 20.19 20.20 20.00 20.11 127,600 -0.04(-0.20%)
Aug 22, 2005 20.27 20.33 20.10 20.15 130,600 -0.25(-1.23%)
Aug 19, 2005 20.34 20.40 20.22 20.40 156,600 +0.16(+0.79%)
Aug 18, 2005 20.23 20.28 20.15 20.24 192,100 +0.00(+0.00%)
Aug 17, 2005 20.20 20.26 20.11 20.24 131,700 +0.00(+0.00%)
Aug 16, 2005 20.24 20.26 20.19 20.24 130,000 +0.02(+0.10%)
Aug 15, 2005 20.26 20.27 20.15 20.22 89,700 +0.00(+0.00%)
Aug 12, 2005 20.20 20.27 20.15 20.22 68,300 -0.02(-0.10%)
Aug 11, 2005 20.18 20.27 20.07 20.24 100,200 +0.03(+0.15%)
Aug 10, 2005 20.10 20.28 20.10 20.21 92,100 +0.15(+0.75%)
Aug 09, 2005 20.07 20.16 20.02 20.06 114,600 -0.06(-0.30%)
Aug 08, 2005 20.29 20.40 20.02 20.12 133,500 -0.17(-0.84%)
Aug 05, 2005 20.19 20.30 20.10 20.29 91,200 +0.12(+0.59%)
Aug 04, 2005 20.22 20.30 20.12 20.17 100,700 -0.06(-0.30%)
Aug 03, 2005 20.20 20.39 20.16 20.23 131,500 +0.03(+0.15%)
Aug 02, 2005 20.14 20.25 20.09 20.20 147,500 +0.06(+0.28%)
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.