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

17.66 +0.31 (+1.79%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.880 6.887 6.838 6.870 382,189 +0.03(+0.46%)
Jun 29, 2005 6.745 6.852 6.745 6.838 285,056 +0.10(+1.44%)
Jun 28, 2005 6.713 6.783 6.689 6.741 375,848 +0.05(+0.78%)
Jun 27, 2005 6.741 6.748 6.665 6.689 549,937 -0.05(-0.72%)
Jun 24, 2005 6.783 6.793 6.713 6.738 290,533 -0.05(-0.77%)
Jun 23, 2005 6.818 6.831 6.765 6.790 482,492 -0.04(-0.61%)
Jun 22, 2005 6.783 6.835 6.769 6.831 279,292 +0.05(+0.66%)
Jun 21, 2005 6.772 6.828 6.748 6.786 333,767 -0.06(-0.91%)
Jun 20, 2005 6.870 6.887 6.818 6.849 450,211 -0.01(-0.10%)
Jun 17, 2005 6.873 6.873 6.818 6.856 400,636 +0.00(+0.05%)
Jun 16, 2005 6.863 6.887 6.783 6.852 356,249 -0.01(-0.20%)
Jun 15, 2005 6.863 6.890 6.859 6.866 368,354 +0.00(+0.05%)
Jun 14, 2005 6.887 6.904 6.852 6.863 417,353 -0.02(-0.30%)
Jun 13, 2005 6.887 6.904 6.856 6.883 381,324 +0.01(+0.15%)
Jun 10, 2005 6.849 6.890 6.835 6.873 288,227 +0.02(+0.35%)
Jun 09, 2005 6.824 6.852 6.783 6.849 349,908 +0.02(+0.36%)
Jun 08, 2005 6.831 6.852 6.814 6.824 333,190 +0.00(+0.00%)
Jun 07, 2005 6.821 6.859 6.790 6.824 308,979 -0.02(-0.35%)
Jun 06, 2005 6.783 6.852 6.776 6.849 251,622 +0.06(+0.82%)
Jun 03, 2005 6.772 6.800 6.734 6.793 342,414 +0.01(+0.15%)
Jun 02, 2005 6.783 6.793 6.748 6.783 243,263 -0.01(-0.15%)
Jun 01, 2005 6.752 6.797 6.752 6.793 276,410 +0.03(+0.41%)
May 31, 2005 6.776 6.776 6.707 6.765 427,441 +0.02(+0.26%)
May 27, 2005 6.710 6.783 6.696 6.748 201,470 +0.04(+0.62%)
May 26, 2005 6.686 6.713 6.644 6.707 373,830 +0.03(+0.52%)
May 25, 2005 6.672 6.724 6.651 6.672 451,364 -0.03(-0.52%)
May 24, 2005 6.693 6.710 6.634 6.707 306,962 +0.01(+0.10%)
May 23, 2005 6.696 6.731 6.679 6.700 451,364 -0.03(-0.46%)
May 20, 2005 6.755 6.765 6.703 6.731 319,067 -0.02(-0.36%)
May 19, 2005 6.731 6.779 6.696 6.755 305,232 +0.00(+0.00%)
May 18, 2005 6.696 6.793 6.686 6.755 397,465 +0.05(+0.67%)
May 17, 2005 6.654 6.762 6.634 6.710 513,044 +0.06(+0.89%)
May 16, 2005 6.672 6.672 6.620 6.651 242,111 +0.01(+0.10%)
May 13, 2005 6.696 6.710 6.599 6.644 376,424 -0.05(-0.78%)
May 12, 2005 6.752 6.765 6.668 6.696 351,349 -0.06(-0.82%)
May 11, 2005 6.731 6.759 6.668 6.752 367,201 +0.05(+0.72%)
May 10, 2005 6.661 6.703 6.661 6.703 262,863 +0.05(+0.73%)
May 09, 2005 6.592 6.713 6.589 6.654 306,962 +0.06(+0.89%)
May 06, 2005 6.557 6.595 6.550 6.595 217,899 +0.06(+0.87%)
May 05, 2005 6.502 6.578 6.495 6.539 265,457 +0.02(+0.24%)
May 04, 2005 6.439 6.550 6.439 6.523 312,150 +0.08(+1.24%)
May 03, 2005 6.537 6.550 6.384 6.443 402,653 -0.09(-1.38%)
May 02, 2005 6.564 6.592 6.509 6.533 306,962 -0.04(-0.63%)
Apr 29, 2005 6.609 6.616 6.530 6.575 216,458 +0.00(+0.00%)
Apr 28, 2005 6.592 6.661 6.533 6.575 225,105 -0.05(-0.73%)
Apr 27, 2005 6.571 6.641 6.540 6.623 214,441 +0.01(+0.10%)
Apr 26, 2005 6.627 6.672 6.575 6.616 364,895 -0.01(-0.16%)
Apr 25, 2005 6.575 6.672 6.557 6.627 204,929 +0.05(+0.79%)
Apr 22, 2005 6.557 6.648 6.557 6.575 216,458 +0.03(+0.48%)
Apr 21, 2005 6.599 6.644 6.505 6.543 228,564 -0.06(-0.95%)
Apr 20, 2005 6.575 6.627 6.488 6.606 219,052 +0.00(+0.00%)
Apr 19, 2005 6.661 6.724 6.505 6.606 396,312 -0.04(-0.57%)
Apr 18, 2005 6.696 6.724 6.627 6.644 191,094 -0.03(-0.52%)
Apr 15, 2005 6.696 6.724 6.602 6.679 188,500 -0.06(-0.93%)
Apr 14, 2005 6.679 6.748 6.679 6.741 187,059 +0.07(+1.04%)
Apr 13, 2005 6.679 6.696 6.627 6.672 288,227 -0.04(-0.62%)
Apr 12, 2005 6.800 6.800 6.679 6.713 368,642 -0.07(-1.02%)
Apr 11, 2005 6.835 6.835 6.759 6.783 203,200 -0.07(-1.01%)
Apr 08, 2005 6.748 6.852 6.748 6.852 134,313 +0.08(+1.13%)
Apr 07, 2005 6.800 6.870 6.738 6.776 125,667 -0.01(-0.10%)
Apr 06, 2005 6.818 6.856 6.783 6.783 216,170 -0.05(-0.76%)
Apr 05, 2005 6.783 6.852 6.731 6.835 191,094 +0.07(+1.03%)
Apr 04, 2005 6.748 6.800 6.729 6.765 266,610 +0.05(+0.78%)
Apr 01, 2005 6.627 6.748 6.627 6.713 359,131 +0.11(+1.68%)
Mar 31, 2005 6.578 6.609 6.537 6.602 227,123 +0.02(+0.37%)
Mar 30, 2005 6.537 6.634 6.523 6.578 261,710 +0.04(+0.64%)
Mar 29, 2005 6.505 6.585 6.495 6.537 413,606 +0.04(+0.64%)
Mar 28, 2005 6.776 6.776 6.446 6.495 756,308 -0.25(-3.75%)
Mar 24, 2005 6.679 6.748 6.679 6.748 149,301 +0.07(+1.09%)
Mar 23, 2005 6.679 6.682 6.540 6.675 336,937 +0.01(+0.16%)
Mar 22, 2005 6.783 6.786 6.616 6.665 520,826 -0.12(-1.84%)
Mar 21, 2005 6.894 6.922 6.769 6.790 253,640 -0.13(-1.90%)
Mar 18, 2005 6.870 6.932 6.852 6.922 236,634 +0.05(+0.76%)
Mar 17, 2005 6.904 6.904 6.852 6.870 410,724 -0.05(-0.75%)
Mar 16, 2005 6.974 6.974 6.870 6.922 309,267 -0.03(-0.50%)
Mar 15, 2005 6.956 6.974 6.904 6.956 266,898 +0.00(+0.00%)
Mar 14, 2005 6.956 6.956 6.922 6.956 223,376 +0.00(+0.00%)
Mar 11, 2005 6.932 6.970 6.890 6.956 268,051 +0.03(+0.50%)
Mar 10, 2005 6.956 6.956 6.856 6.922 514,485 -0.09(-1.24%)
Mar 09, 2005 7.005 7.043 6.974 7.008 97,420 +0.02(+0.25%)
Mar 08, 2005 7.060 7.060 6.991 6.991 127,972 -0.05(-0.74%)
Mar 07, 2005 7.022 7.043 6.994 7.043 139,790 +0.00(+0.00%)
Mar 04, 2005 6.991 7.043 6.991 7.043 116,155 +0.05(+0.74%)
Mar 03, 2005 7.026 7.043 6.991 6.991 121,631 -0.03(-0.49%)
Mar 02, 2005 7.026 7.043 6.974 7.026 154,489 +0.00(+0.00%)
Mar 01, 2005 7.026 7.057 6.974 7.026 136,331 +0.00(+0.00%)
Feb 28, 2005 6.977 7.026 6.939 7.026 136,619 +0.05(+0.70%)
Feb 25, 2005 6.974 7.040 6.956 6.977 85,027 -0.01(-0.20%)
Feb 24, 2005 6.963 6.991 6.939 6.991 95,691 +0.05(+0.70%)
Feb 23, 2005 6.988 7.001 6.942 6.942 222,223 -0.10(-1.38%)
Feb 22, 2005 7.112 7.112 6.974 7.040 159,966 -0.04(-0.54%)
Feb 18, 2005 7.085 7.095 7.040 7.078 83,009 -0.03(-0.44%)
Feb 17, 2005 7.130 7.147 7.008 7.109 173,512 -0.02(-0.29%)
Feb 16, 2005 7.064 7.130 7.064 7.130 81,568 +0.05(+0.69%)
Feb 15, 2005 7.164 7.199 7.043 7.081 227,699 -0.05(-0.68%)
Feb 14, 2005 7.095 7.192 7.050 7.130 108,373 +0.02(+0.24%)
Feb 11, 2005 7.078 7.147 7.078 7.112 94,826 +0.00(+0.00%)
Feb 10, 2005 7.102 7.147 7.008 7.112 186,483 +0.03(+0.39%)
Feb 09, 2005 7.078 7.158 7.015 7.085 166,595 +0.04(+0.59%)
Feb 08, 2005 7.074 7.112 7.026 7.043 192,535 +0.00(+0.05%)
Feb 07, 2005 7.008 7.064 6.967 7.040 162,848 -0.00(-0.05%)
Feb 04, 2005 7.095 7.112 7.026 7.043 209,253 -0.03(-0.49%)
Feb 03, 2005 7.047 7.078 7.033 7.078 104,626 +0.03(+0.44%)
Feb 02, 2005 7.095 7.099 7.008 7.047 129,702 -0.03(-0.39%)
Feb 01, 2005 7.026 7.074 6.974 7.074 190,230 +0.03(+0.44%)
Jan 31, 2005 6.963 7.043 6.946 7.043 177,548 +0.09(+1.25%)
Jan 28, 2005 6.942 6.974 6.939 6.956 158,525 +0.01(+0.15%)
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.