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

20.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.000 4.048 3.991 4.000 498,778 -0.01(-0.37%)
May 27, 2010 4.008 4.014 3.958 4.014 494,207 +0.10(+2.45%)
May 26, 2010 3.968 4.024 3.899 3.918 550,733 +0.02(+0.60%)
May 25, 2010 3.819 3.895 3.759 3.895 654,499 +0.01(+0.34%)
May 24, 2010 3.879 3.920 3.865 3.882 422,942 -0.01(-0.17%)
May 21, 2010 3.865 3.942 3.690 3.889 1,004,153 -0.03(-0.76%)
May 20, 2010 3.905 3.961 3.879 3.918 1,053,515 -0.20(-4.83%)
May 19, 2010 4.240 4.260 4.038 4.117 760,571 -0.16(-3.72%)
May 18, 2010 4.348 4.352 4.230 4.276 398,066 -0.02(-0.38%)
May 17, 2010 4.256 4.322 4.181 4.293 550,828 -0.00(-0.08%)
May 14, 2010 4.296 4.358 4.263 4.296 429,789 -0.09(-1.95%)
May 13, 2010 4.404 4.447 4.381 4.381 388,945 -0.04(-0.82%)
May 12, 2010 4.384 4.430 4.378 4.417 262,937 +0.06(+1.36%)
May 11, 2010 4.373 4.476 4.350 4.358 310,814 +0.00(+0.00%)
May 10, 2010 4.311 4.358 4.266 4.358 728,442 +0.32(+7.79%)
May 07, 2010 4.135 4.204 3.938 4.043 1,143,027 -0.09(-2.22%)
May 06, 2010 4.453 4.460 1.641 4.135 1,996,790 -0.32(-7.15%)
May 05, 2010 4.472 4.539 4.453 4.453 577,158 -0.07(-1.60%)
May 04, 2010 4.542 4.544 4.499 4.526 413,207 -0.04(-0.93%)
May 03, 2010 4.565 4.588 4.549 4.568 381,120 +0.04(+0.80%)
Apr 30, 2010 4.621 4.621 4.529 4.532 351,246 -0.06(-1.29%)
Apr 29, 2010 4.578 4.594 4.565 4.591 336,041 +0.05(+1.01%)
Apr 28, 2010 4.526 4.549 4.506 4.545 379,688 +0.05(+1.02%)
Apr 27, 2010 4.565 4.568 4.489 4.499 575,964 -0.07(-1.58%)
Apr 26, 2010 4.585 4.588 4.558 4.572 397,276 -0.00(-0.07%)
Apr 23, 2010 4.575 4.591 4.568 4.575 442,027 +0.00(+0.00%)
Apr 22, 2010 4.539 4.578 4.522 4.575 334,438 +0.03(+0.65%)
Apr 21, 2010 4.555 4.572 4.532 4.545 402,420 +0.01(+0.22%)
Apr 20, 2010 4.519 4.539 4.506 4.535 298,707 +0.05(+1.01%)
Apr 19, 2010 4.467 4.519 4.451 4.490 482,247 -0.01(-0.14%)
Apr 16, 2010 4.539 4.539 4.467 4.496 479,437 -0.05(-1.08%)
Apr 15, 2010 4.526 4.545 4.516 4.545 456,705 +0.02(+0.36%)
Apr 14, 2010 4.506 4.532 4.503 4.529 528,618 +0.03(+0.58%)
Apr 13, 2010 4.506 4.506 4.490 4.503 472,224 +0.01(+0.22%)
Apr 12, 2010 4.500 4.529 4.490 4.493 484,632 +0.00(+0.07%)
Apr 09, 2010 4.487 4.496 4.457 4.490 230,814 +0.00(+0.07%)
Apr 08, 2010 4.425 4.487 4.415 4.487 337,446 +0.04(+0.95%)
Apr 07, 2010 4.483 4.493 4.435 4.444 386,157 -0.03(-0.73%)
Apr 06, 2010 4.487 4.487 4.454 4.477 437,520 -0.00(-0.07%)
Apr 05, 2010 4.461 4.490 4.444 4.480 383,120 +0.01(+0.22%)
Apr 01, 2010 4.441 4.470 4.470 4.470 348,238 +0.04(+0.88%)
Mar 31, 2010 4.454 4.457 4.418 4.431 394,099 -0.03(-0.58%)
Mar 30, 2010 4.418 4.457 4.409 4.457 313,583 +0.06(+1.33%)
Mar 29, 2010 4.376 4.412 4.376 4.399 283,296 +0.01(+0.30%)
Mar 26, 2010 4.402 4.418 4.369 4.386 369,252 -0.01(-0.15%)
Mar 25, 2010 4.405 4.422 4.369 4.392 303,944 +0.00(+0.00%)
Mar 24, 2010 4.382 4.405 4.379 4.392 337,517 -0.03(-0.59%)
Mar 23, 2010 4.415 4.425 4.396 4.418 418,900 +0.03(+0.74%)
Mar 22, 2010 4.379 4.402 4.369 4.386 504,545 -0.00(-0.07%)
Mar 19, 2010 4.402 4.418 4.376 4.389 407,326 -0.01(-0.29%)
Mar 18, 2010 4.415 4.428 4.395 4.402 402,743 -0.01(-0.22%)
Mar 17, 2010 4.421 4.434 4.410 4.412 486,524 +0.01(+0.22%)
Mar 16, 2010 4.418 4.418 4.386 4.402 427,644 +0.01(+0.29%)
Mar 15, 2010 4.386 4.389 4.373 4.389 323,282 -0.02(-0.37%)
Mar 12, 2010 4.421 4.428 4.389 4.405 487,830 +0.01(+0.29%)
Mar 11, 2010 4.373 4.428 4.370 4.392 466,359 +0.00(+0.08%)
Mar 10, 2010 4.347 4.389 4.341 4.389 453,059 +0.04(+0.96%)
Mar 09, 2010 4.318 4.347 4.312 4.347 302,527 +0.02(+0.52%)
Mar 08, 2010 4.321 4.341 4.295 4.324 531,631 +0.02(+0.37%)
Mar 05, 2010 4.324 4.324 4.283 4.308 365,386 +0.04(+0.83%)
Mar 04, 2010 4.254 4.273 4.237 4.273 259,142 +0.02(+0.53%)
Mar 03, 2010 4.241 4.273 4.234 4.250 324,882 +0.02(+0.46%)
Mar 02, 2010 4.254 4.254 4.218 4.231 353,119 +0.01(+0.31%)
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.