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

24.10 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.28 18.39 17.75 17.93 167,900 -0.37(-2.02%)
Oct 29, 2020 17.95 18.31 17.87 18.30 122,177 +0.36(+2.01%)
Oct 28, 2020 18.18 18.30 17.91 17.94 128,768 -0.62(-3.34%)
Oct 27, 2020 18.66 18.72 18.53 18.56 87,349 -0.10(-0.54%)
Oct 26, 2020 18.95 19.00 18.55 18.66 160,334 -0.41(-2.15%)
Oct 23, 2020 19.14 19.14 18.98 19.07 77,400 +0.06(+0.29%)
Oct 22, 2020 19.09 19.15 18.91 19.01 75,943 -0.12(-0.65%)
Oct 21, 2020 19.04 19.23 19.03 19.14 92,502 +0.06(+0.31%)
Oct 20, 2020 19.02 19.13 18.91 19.08 91,495 +0.12(+0.63%)
Oct 19, 2020 19.17 19.26 18.93 18.96 113,514 -0.19(-0.99%)
Oct 16, 2020 19.28 19.39 19.15 19.15 79,900 -0.04(-0.21%)
Oct 15, 2020 19.17 19.19 19.00 19.19 79,103 -0.17(-0.88%)
Oct 14, 2020 19.43 19.50 19.15 19.36 104,272 -0.07(-0.36%)
Oct 13, 2020 19.43 19.49 19.29 19.43 132,057 +0.01(+0.05%)
Oct 12, 2020 19.29 19.46 19.20 19.42 157,501 +0.30(+1.57%)
Oct 09, 2020 18.95 19.14 18.90 19.12 168,400 +0.17(+0.90%)
Oct 08, 2020 19.23 19.28 18.68 18.95 232,979 -0.08(-0.42%)
Oct 07, 2020 18.93 19.12 18.90 19.03 163,657 +0.15(+0.79%)
Oct 06, 2020 18.84 19.23 18.80 18.88 247,129 +0.07(+0.37%)
Oct 05, 2020 18.74 18.84 18.61 18.81 127,259 +0.14(+0.75%)
Oct 02, 2020 18.54 18.71 18.43 18.67 167,200 -0.05(-0.27%)
Oct 01, 2020 18.59 18.76 18.59 18.72 144,334 +0.27(+1.46%)
Sep 30, 2020 18.41 18.59 18.41 18.45 155,721 +0.10(+0.54%)
Sep 29, 2020 18.36 18.37 18.19 18.35 115,602 +0.02(+0.11%)
Sep 28, 2020 18.21 18.34 18.14 18.33 146,594 +0.32(+1.78%)
Sep 25, 2020 17.81 18.02 17.65 18.01 125,300 +0.23(+1.29%)
Sep 24, 2020 17.78 17.97 17.60 17.78 265,233 -0.03(-0.17%)
Sep 23, 2020 18.18 18.24 17.76 17.81 165,664 -0.31(-1.71%)
Sep 22, 2020 18.12 18.17 18.01 18.12 109,988 +0.04(+0.22%)
Sep 21, 2020 18.04 18.11 17.77 18.08 256,733 -0.25(-1.36%)
Sep 18, 2020 18.53 18.56 18.08 18.33 156,200 -0.17(-0.92%)
Sep 17, 2020 18.45 18.50 18.26 18.50 190,284 -0.18(-0.96%)
Sep 16, 2020 18.74 18.85 18.68 18.68 147,381 -0.03(-0.16%)
Sep 15, 2020 18.71 18.75 18.63 18.71 124,662 +0.18(+0.97%)
Sep 14, 2020 18.62 18.69 18.47 18.53 102,041 +0.12(+0.65%)
Sep 11, 2020 18.52 18.55 18.26 18.41 141,600 +0.04(+0.22%)
Sep 10, 2020 18.70 18.94 18.33 18.37 198,992 -0.28(-1.50%)
Sep 09, 2020 18.40 18.73 18.26 18.65 123,549 +0.52(+2.87%)
Sep 08, 2020 18.43 18.50 18.09 18.13 249,250 -0.62(-3.31%)
Sep 04, 2020 19.11 19.21 18.30 18.75 260,700 -0.29(-1.52%)
Sep 03, 2020 19.86 19.86 18.96 19.04 240,782 -0.84(-4.23%)
Sep 02, 2020 19.90 20.00 19.75 19.88 163,967 +0.08(+0.40%)
Sep 01, 2020 19.63 19.82 19.55 19.80 153,060 +0.15(+0.76%)
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%)
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.