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

21.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.104 5.112 5.090 5.099 197,205 +0.01(+0.17%)
Aug 29, 2013 5.064 5.095 5.064 5.090 193,685 +0.02(+0.35%)
Aug 28, 2013 5.064 5.086 5.024 5.073 264,759 -0.01(-0.17%)
Aug 27, 2013 5.117 5.130 5.073 5.082 333,101 -0.08(-1.51%)
Aug 26, 2013 5.152 5.187 5.148 5.159 217,555 +0.00(+0.06%)
Aug 23, 2013 5.130 5.165 5.117 5.156 319,757 +0.03(+0.51%)
Aug 22, 2013 5.082 5.130 5.073 5.130 282,454 +0.07(+1.30%)
Aug 21, 2013 5.099 5.104 5.064 5.064 281,829 -0.04(-0.80%)
Aug 20, 2013 5.039 5.114 5.039 5.105 331,690 +0.07(+1.39%)
Aug 19, 2013 5.070 5.074 5.035 5.035 266,069 -0.04(-0.86%)
Aug 16, 2013 5.105 5.105 5.070 5.079 292,387 -0.01(-0.26%)
Aug 15, 2013 5.153 5.153 5.079 5.092 622,908 -0.09(-1.69%)
Aug 14, 2013 5.210 5.210 5.179 5.179 227,219 -0.02(-0.42%)
Aug 13, 2013 5.183 5.205 5.162 5.201 322,267 +0.00(+0.08%)
Aug 12, 2013 5.192 5.214 5.188 5.197 306,597 -0.02(-0.42%)
Aug 09, 2013 5.218 5.223 5.188 5.218 326,945 -0.00(-0.08%)
Aug 08, 2013 5.232 5.232 5.192 5.223 244,158 +0.01(+0.25%)
Aug 07, 2013 5.197 5.210 5.166 5.210 313,755 -0.00(-0.08%)
Aug 06, 2013 5.214 5.223 5.183 5.214 372,953 -0.02(-0.42%)
Aug 05, 2013 5.245 5.253 5.210 5.236 503,534 -0.03(-0.58%)
Aug 02, 2013 5.249 5.266 5.236 5.266 473,762 +0.02(+0.33%)
Aug 01, 2013 5.210 5.249 5.210 5.249 675,934 +0.06(+1.09%)
Jul 31, 2013 5.210 5.223 5.183 5.192 871,757 +0.01(+0.17%)
Jul 30, 2013 5.201 5.201 5.166 5.183 254,601 +0.00(+0.08%)
Jul 29, 2013 5.179 5.201 5.170 5.179 259,943 -0.00(-0.08%)
Jul 26, 2013 5.144 5.188 5.140 5.183 367,233 -0.00(-0.08%)
Jul 25, 2013 5.162 5.188 5.153 5.188 234,275 +0.02(+0.42%)
Jul 24, 2013 5.192 5.197 5.157 5.166 297,677 -0.01(-0.17%)
Jul 23, 2013 5.192 5.192 5.162 5.175 208,918 +0.02(+0.42%)
Jul 22, 2013 5.175 5.175 5.140 5.153 211,478 -0.01(-0.11%)
Jul 19, 2013 5.159 5.185 5.150 5.159 251,906 -0.03(-0.58%)
Jul 18, 2013 5.180 5.211 5.180 5.189 298,213 +0.02(+0.34%)
Jul 17, 2013 5.180 5.185 5.159 5.172 232,217 +0.02(+0.42%)
Jul 16, 2013 5.180 5.180 5.120 5.150 241,643 -0.02(-0.34%)
Jul 15, 2013 5.159 5.185 5.146 5.167 234,397 +0.03(+0.68%)
Jul 12, 2013 5.128 5.146 5.124 5.133 185,432 +0.01(+0.17%)
Jul 11, 2013 5.120 5.124 5.094 5.124 273,288 +0.07(+1.46%)
Jul 10, 2013 5.068 5.089 5.037 5.050 536,837 -0.03(-0.60%)
Jul 09, 2013 5.098 5.098 5.081 5.081 291,814 +0.02(+0.34%)
Jul 08, 2013 5.046 5.081 5.046 5.063 266,457 +0.03(+0.69%)
Jul 05, 2013 5.024 5.042 4.990 5.029 243,198 +0.03(+0.69%)
Jul 03, 2013 4.977 5.003 4.948 4.994 202,106 -0.01(-0.26%)
Jul 02, 2013 4.998 5.024 4.985 5.007 303,671 +0.00(+0.09%)
Jul 01, 2013 5.011 5.016 4.995 5.003 290,135 +0.02(+0.35%)
Jun 28, 2013 4.998 5.016 4.981 4.985 486,624 -0.02(-0.35%)
Jun 27, 2013 4.964 5.016 4.942 5.003 466,289 +0.07(+1.50%)
Jun 26, 2013 4.903 4.938 4.877 4.929 481,060 +0.08(+1.70%)
Jun 25, 2013 4.777 4.855 4.755 4.846 573,218 +0.13(+2.66%)
Jun 24, 2013 4.816 4.816 4.682 4.721 623,834 -0.13(-2.59%)
Jun 21, 2013 4.872 4.872 4.803 4.846 438,346 +0.00(+0.00%)
Jun 20, 2013 4.946 4.955 4.807 4.846 839,408 -0.14(-2.87%)
Jun 19, 2013 5.011 5.037 4.990 4.990 414,305 -0.04(-0.72%)
Jun 18, 2013 4.995 5.030 4.982 5.026 298,155 +0.04(+0.86%)
Jun 17, 2013 4.991 4.995 4.961 4.982 397,331 +0.02(+0.44%)
Jun 14, 2013 4.987 5.008 4.948 4.960 282,834 -0.01(-0.27%)
Jun 13, 2013 4.892 4.987 4.892 4.974 400,157 +0.06(+1.23%)
Jun 12, 2013 4.982 4.987 4.905 4.914 270,535 -0.05(-1.04%)
Jun 11, 2013 4.965 4.991 4.944 4.965 269,891 -0.03(-0.69%)
Jun 10, 2013 4.991 5.008 4.974 5.000 283,125 +0.01(+0.17%)
Jun 07, 2013 4.935 4.991 4.922 4.991 395,011 +0.09(+1.75%)
Jun 06, 2013 4.888 4.914 4.862 4.905 647,376 -0.00(-0.09%)
Jun 05, 2013 4.939 4.965 4.879 4.909 427,677 -0.07(-1.47%)
Jun 04, 2013 4.961 4.995 4.931 4.982 308,179 +0.00(+0.00%)
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.