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

17.14 +0.10 (+0.56%)
Streaming Delayed Price Updated: 9:58 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.670 4.670 4.476 4.500 507,899 -0.12(-2.70%)
Oct 29, 2009 4.649 4.649 4.566 4.625 551,967 +0.09(+2.07%)
Oct 28, 2009 4.701 4.712 4.528 4.531 570,030 -0.17(-3.69%)
Oct 27, 2009 4.639 4.718 4.614 4.705 456,851 +0.07(+1.42%)
Oct 26, 2009 4.673 4.712 4.632 4.639 344,941 -0.01(-0.15%)
Oct 23, 2009 4.670 4.673 4.642 4.646 459,304 -0.08(-1.76%)
Oct 22, 2009 4.712 4.764 4.698 4.729 346,129 +0.03(+0.66%)
Oct 21, 2009 4.784 4.819 4.698 4.698 473,303 -0.14(-2.80%)
Oct 20, 2009 4.791 4.847 4.791 4.833 471,179 +0.03(+0.65%)
Oct 19, 2009 4.750 4.805 4.750 4.802 402,642 +0.06(+1.32%)
Oct 16, 2009 4.677 4.760 4.669 4.739 464,386 +0.05(+1.04%)
Oct 15, 2009 4.694 4.746 4.656 4.691 439,541 -0.01(-0.22%)
Oct 14, 2009 4.750 4.788 4.653 4.701 457,068 -0.02(-0.37%)
Oct 13, 2009 4.753 4.753 4.684 4.718 359,111 -0.03(-0.58%)
Oct 12, 2009 4.711 4.771 4.684 4.746 382,639 +0.10(+2.06%)
Oct 09, 2009 4.590 4.660 4.580 4.651 332,628 +0.04(+0.78%)
Oct 08, 2009 4.632 4.646 4.601 4.614 384,665 +0.01(+0.15%)
Oct 07, 2009 4.618 4.642 4.587 4.607 341,428 -0.02(-0.45%)
Oct 06, 2009 4.594 4.628 4.562 4.628 504,395 +0.05(+1.06%)
Oct 05, 2009 4.528 4.607 4.515 4.580 590,076 +0.09(+1.93%)
Oct 02, 2009 4.559 4.559 4.247 4.493 1,863,398 -0.07(-1.52%)
Oct 01, 2009 4.562 4.632 4.548 4.562 584,392 -0.03(-0.60%)
Sep 30, 2009 4.666 4.666 4.521 4.590 518,451 +0.01(+0.23%)
Sep 29, 2009 4.569 4.601 4.535 4.580 545,672 -0.02(-0.47%)
Sep 28, 2009 4.687 4.687 4.552 4.602 507,378 +0.05(+1.01%)
Sep 25, 2009 4.538 4.597 4.528 4.555 555,558 +0.00(+0.00%)
Sep 24, 2009 4.611 4.642 4.538 4.555 765,837 -0.05(-0.98%)
Sep 23, 2009 4.670 4.677 4.562 4.601 907,619 -0.01(-0.23%)
Sep 22, 2009 4.826 4.836 4.562 4.611 1,056,261 -0.20(-4.25%)
Sep 21, 2009 4.899 4.909 4.798 4.816 580,216 -0.17(-3.48%)
Sep 18, 2009 4.944 5.000 4.895 4.989 484,968 +0.05(+1.05%)
Sep 17, 2009 4.916 4.989 4.906 4.937 409,478 +0.14(+2.97%)
Sep 16, 2009 4.764 4.942 4.746 4.795 608,364 +0.05(+0.95%)
Sep 15, 2009 4.642 4.757 4.642 4.750 365,305 +0.11(+2.47%)
Sep 14, 2009 4.635 4.653 4.597 4.635 387,622 -0.03(-0.74%)
Sep 11, 2009 4.701 4.753 4.666 4.670 545,896 -0.05(-1.00%)
Sep 10, 2009 4.712 4.725 4.677 4.717 392,450 -0.00(-0.03%)
Sep 09, 2009 4.677 4.732 4.653 4.718 370,086 +0.07(+1.49%)
Sep 08, 2009 4.538 4.663 4.538 4.649 328,789 +0.14(+3.16%)
Sep 04, 2009 4.493 4.545 4.490 4.507 227,042 +0.00(+0.08%)
Sep 03, 2009 4.431 4.510 4.431 4.503 261,350 +0.04(+0.93%)
Sep 02, 2009 4.441 4.496 4.441 4.462 333,914 -0.02(-0.46%)
Sep 01, 2009 4.548 4.597 4.476 4.483 450,387 -0.09(-1.90%)
Aug 31, 2009 4.625 4.625 4.545 4.569 298,845 -0.01(-0.30%)
Aug 28, 2009 4.496 4.583 4.458 4.583 429,404 +0.10(+2.17%)
Aug 27, 2009 4.517 4.531 4.431 4.486 595,082 -0.05(-1.15%)
Aug 26, 2009 4.587 4.594 4.517 4.538 304,768 -0.01(-0.30%)
Aug 25, 2009 4.524 4.614 4.524 4.552 368,475 +0.02(+0.54%)
Aug 24, 2009 4.590 4.621 4.510 4.528 556,062 -0.06(-1.21%)
Aug 21, 2009 4.614 4.614 4.559 4.583 357,393 +0.00(+0.00%)
Aug 20, 2009 4.576 4.621 4.548 4.583 335,061 +0.00(+0.08%)
Aug 19, 2009 4.587 4.628 4.562 4.580 428,228 -0.03(-0.60%)
Aug 18, 2009 4.601 4.632 4.569 4.607 337,324 +0.06(+1.29%)
Aug 17, 2009 4.590 4.594 4.521 4.549 374,093 -0.10(-2.09%)
Aug 14, 2009 4.660 4.673 4.601 4.646 288,581 -0.03(-0.59%)
Aug 13, 2009 4.687 4.736 4.618 4.673 416,209 +0.04(+0.82%)
Aug 12, 2009 4.621 4.685 4.614 4.635 284,690 +0.01(+0.30%)
Aug 11, 2009 4.684 4.684 4.621 4.621 240,511 -0.09(-1.91%)
Aug 10, 2009 4.653 4.736 4.653 4.712 447,106 -0.02(-0.37%)
Aug 07, 2009 4.444 4.729 4.441 4.729 395,286 +0.19(+4.27%)
Aug 06, 2009 4.621 4.646 4.517 4.535 457,808 -0.08(-1.71%)
Aug 05, 2009 4.660 4.687 4.552 4.614 423,893 -0.08(-1.77%)
Aug 04, 2009 4.736 4.777 4.639 4.698 529,173 -0.09(-1.88%)
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.