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 (%)
Aug 31, 2009 3.901 3.901 3.834 3.854 354,270 -0.01(-0.30%)
Aug 28, 2009 3.793 3.866 3.761 3.866 509,042 +0.08(+2.17%)
Aug 27, 2009 3.811 3.822 3.737 3.784 705,448 -0.04(-1.15%)
Aug 26, 2009 3.869 3.875 3.811 3.828 361,291 -0.01(-0.30%)
Aug 25, 2009 3.816 3.893 3.816 3.840 436,814 +0.02(+0.54%)
Aug 24, 2009 3.872 3.898 3.805 3.819 659,191 -0.05(-1.21%)
Aug 21, 2009 3.893 3.893 3.846 3.866 423,676 +0.00(+0.00%)
Aug 20, 2009 3.860 3.898 3.837 3.866 397,202 +0.05(+1.18%)
Aug 19, 2009 3.827 3.862 3.807 3.821 513,247 -0.02(-0.60%)
Aug 18, 2009 3.838 3.865 3.812 3.844 404,295 +0.05(+1.29%)
Aug 17, 2009 3.830 3.833 3.772 3.795 448,364 -0.08(-2.09%)
Aug 14, 2009 3.888 3.899 3.838 3.876 345,876 -0.02(-0.59%)
Aug 13, 2009 3.911 3.951 3.853 3.899 498,841 +0.03(+0.82%)
Aug 12, 2009 3.856 3.909 3.850 3.867 341,212 +0.01(+0.30%)
Aug 11, 2009 3.908 3.908 3.856 3.856 288,261 -0.08(-1.91%)
Aug 10, 2009 3.882 3.951 3.882 3.931 535,874 -0.01(-0.37%)
Aug 07, 2009 3.708 3.946 3.705 3.946 473,765 +0.16(+4.27%)
Aug 06, 2009 3.856 3.876 3.769 3.784 548,700 -0.07(-1.71%)
Aug 05, 2009 3.888 3.910 3.798 3.850 508,051 -0.07(-1.77%)
Aug 04, 2009 3.951 3.986 3.870 3.920 634,234 -0.08(-1.88%)
Aug 03, 2009 3.920 4.009 3.867 3.995 611,590 +0.14(+3.68%)
Jul 31, 2009 3.801 3.899 3.783 3.853 446,440 +0.04(+0.99%)
Jul 30, 2009 3.789 3.841 3.772 3.815 431,306 +0.07(+1.78%)
Jul 29, 2009 3.705 3.792 3.705 3.749 536,955 +0.00(+0.05%)
Jul 28, 2009 3.757 3.798 3.743 3.747 457,888 -0.02(-0.51%)
Jul 27, 2009 3.753 3.783 3.720 3.766 520,107 +0.01(+0.39%)
Jul 24, 2009 3.763 3.769 3.717 3.752 390,774 -0.04(-0.99%)
Jul 23, 2009 3.789 3.879 3.766 3.789 784,626 -0.01(-0.38%)
Jul 22, 2009 3.870 3.870 3.804 3.804 626,617 -0.05(-1.25%)
Jul 21, 2009 3.826 3.852 3.780 3.852 680,657 +0.06(+1.63%)
Jul 20, 2009 3.780 3.815 3.766 3.790 767,071 +0.03(+0.72%)
Jul 17, 2009 3.700 3.763 3.683 3.763 647,746 +0.12(+3.22%)
Jul 16, 2009 3.588 3.694 3.534 3.646 501,404 +0.03(+0.79%)
Jul 15, 2009 3.542 3.648 3.541 3.617 596,227 +0.11(+3.27%)
Jul 14, 2009 3.454 3.508 3.437 3.502 409,424 +0.06(+1.75%)
Jul 13, 2009 3.457 3.482 3.424 3.442 625,782 +0.11(+3.26%)
Jul 10, 2009 3.279 3.342 3.265 3.333 376,632 +0.04(+1.34%)
Jul 09, 2009 3.305 3.321 3.282 3.289 488,662 +0.03(+0.84%)
Jul 08, 2009 3.385 3.385 3.248 3.262 688,067 -0.11(-3.31%)
Jul 07, 2009 3.434 3.457 3.374 3.374 492,437 -0.06(-1.83%)
Jul 06, 2009 3.328 3.437 3.293 3.437 520,034 -0.01(-0.17%)
Jul 02, 2009 3.459 3.459 3.414 3.442 346,486 -0.05(-1.56%)
Jul 01, 2009 3.517 3.542 3.482 3.497 658,837 -0.02(-0.65%)
Jun 30, 2009 3.551 3.551 3.482 3.520 440,897 -0.01(-0.24%)
Jun 29, 2009 3.471 3.528 3.437 3.528 465,986 +0.07(+1.90%)
Jun 26, 2009 3.394 3.468 3.391 3.462 348,816 +0.06(+1.68%)
Jun 25, 2009 3.315 3.405 3.311 3.405 424,666 +0.14(+4.39%)
Jun 24, 2009 3.225 3.276 3.213 3.262 527,737 +0.05(+1.70%)
Jun 23, 2009 3.225 3.256 3.070 3.207 913,316 -0.01(-0.27%)
Jun 22, 2009 3.331 3.345 3.216 3.216 675,919 -0.15(-4.34%)
Jun 19, 2009 3.442 3.457 3.339 3.362 543,950 -0.06(-1.81%)
Jun 18, 2009 3.455 3.466 3.421 3.424 580,921 -0.03(-0.82%)
Jun 17, 2009 3.441 3.458 3.404 3.452 657,326 +0.01(+0.33%)
Jun 16, 2009 3.410 3.498 3.390 3.441 685,067 +0.07(+2.10%)
Jun 15, 2009 3.384 3.396 3.356 3.370 590,979 -0.04(-1.08%)
Jun 12, 2009 3.350 3.424 3.342 3.407 452,038 +0.06(+1.69%)
Jun 11, 2009 3.373 3.390 3.333 3.350 454,148 -0.02(-0.59%)
Jun 10, 2009 3.447 3.447 3.356 3.370 448,165 -0.04(-1.08%)
Jun 09, 2009 3.393 3.418 3.379 3.407 444,518 +0.02(+0.67%)
Jun 08, 2009 3.353 3.396 3.328 3.384 422,724 +0.02(+0.59%)
Jun 05, 2009 3.384 3.396 3.305 3.365 539,140 +0.08(+2.41%)
Jun 04, 2009 3.305 3.325 3.237 3.285 575,182 -0.01(-0.43%)
Jun 03, 2009 3.362 3.362 3.288 3.299 538,443 -0.09(-2.59%)
Jun 02, 2009 3.441 3.464 3.353 3.387 685,134 -0.03(-0.83%)
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.