Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
19.57
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
6.393
6.393
6.305
6.365
443,698
+0.03(+0.50%)
Aug 30, 2005
6.374
6.381
6.289
6.333
414,328
-0.04(-0.60%)
Aug 29, 2005
6.365
6.381
6.333
6.371
349,590
-0.01(-0.15%)
Aug 26, 2005
6.396
6.412
6.362
6.381
414,960
+0.01(+0.15%)
Aug 25, 2005
6.368
6.381
6.349
6.371
467,383
-0.02(-0.30%)
Aug 24, 2005
6.358
6.409
6.343
6.390
361,590
+0.02(+0.35%)
Aug 23, 2005
6.393
6.396
6.333
6.368
402,960
-0.01(-0.20%)
Aug 22, 2005
6.419
6.438
6.365
6.381
412,434
-0.08(-1.23%)
Aug 19, 2005
6.441
6.460
6.403
6.460
494,542
+0.05(+0.79%)
Aug 18, 2005
6.406
6.422
6.381
6.409
606,650
+0.00(+0.00%)
Aug 17, 2005
6.396
6.415
6.368
6.409
415,907
+0.00(+0.00%)
Aug 16, 2005
6.409
6.415
6.393
6.409
410,539
+0.01(+0.10%)
Aug 15, 2005
6.415
6.419
6.381
6.403
283,272
+0.00(+0.00%)
Aug 12, 2005
6.396
6.419
6.381
6.403
215,691
-0.01(-0.10%)
Aug 11, 2005
6.390
6.419
6.355
6.409
316,431
+0.01(+0.15%)
Aug 10, 2005
6.365
6.422
6.365
6.400
290,851
+0.05(+0.75%)
Aug 09, 2005
6.355
6.384
6.339
6.352
361,906
-0.02(-0.30%)
Aug 08, 2005
6.425
6.460
6.339
6.371
421,592
-0.05(-0.84%)
Aug 05, 2005
6.393
6.428
6.365
6.425
288,009
+0.04(+0.59%)
Aug 04, 2005
6.403
6.428
6.371
6.387
318,010
-0.02(-0.30%)
Aug 03, 2005
6.396
6.457
6.384
6.406
415,276
+0.01(+0.15%)
Aug 02, 2005
6.377
6.412
6.362
6.396
465,804
+0.02(+0.28%)
Aug 01, 2005
6.396
6.444
6.368
6.378
393,802
-0.03(-0.53%)
Jul 29, 2005
6.412
6.460
6.355
6.412
489,489
+0.04(+0.70%)
Jul 28, 2005
6.358
6.412
6.346
6.368
445,277
+0.03(+0.40%)
Jul 27, 2005
6.330
6.358
6.324
6.343
342,326
+0.02(+0.30%)
Jul 26, 2005
6.330
6.346
6.311
6.324
437,066
+0.01(+0.10%)
Jul 25, 2005
6.349
6.349
6.308
6.317
429,171
-0.03(-0.50%)
Jul 22, 2005
6.346
6.349
6.311
6.349
357,800
+0.02(+0.25%)
Jul 21, 2005
6.333
6.349
6.301
6.333
380,854
+0.00(+0.00%)
Jul 20, 2005
6.314
6.333
6.301
6.333
469,278
-0.02(-0.25%)
Jul 19, 2005
6.346
6.355
6.317
6.349
414,013
+0.03(+0.45%)
Jul 18, 2005
6.352
6.396
6.320
6.320
402,960
-0.03(-0.45%)
Jul 15, 2005
6.327
6.365
6.314
6.349
326,220
-0.01(-0.10%)
Jul 14, 2005
6.333
6.362
6.311
6.355
429,487
+0.03(+0.40%)
Jul 13, 2005
6.327
6.330
6.301
6.330
333,168
+0.00(+0.05%)
Jul 12, 2005
6.333
6.333
6.301
6.327
404,539
-0.01(-0.10%)
Jul 11, 2005
6.330
6.333
6.301
6.333
358,748
+0.02(+0.30%)
Jul 08, 2005
6.289
6.330
6.270
6.314
374,538
+0.03(+0.40%)
Jul 07, 2005
6.267
6.289
6.232
6.289
283,587
+0.02(+0.35%)
Jul 06, 2005
6.286
6.286
6.254
6.267
480,331
-0.01(-0.20%)
Jul 05, 2005
6.270
6.289
6.248
6.279
303,167
+0.00(+0.00%)
Jul 01, 2005
6.279
6.282
6.225
6.279
208,111
+0.01(+0.15%)
Jun 30, 2005
6.279
6.286
6.241
6.270
418,750
+0.03(+0.46%)
Jun 29, 2005
6.156
6.254
6.156
6.241
312,325
+0.09(+1.44%)
Jun 28, 2005
6.127
6.191
6.105
6.153
411,802
+0.05(+0.78%)
Jun 27, 2005
6.153
6.159
6.083
6.105
602,545
-0.04(-0.72%)
Jun 24, 2005
6.191
6.200
6.127
6.149
318,325
-0.05(-0.77%)
Jun 23, 2005
6.222
6.235
6.175
6.197
528,648
-0.04(-0.61%)
Jun 22, 2005
6.191
6.238
6.178
6.235
306,009
+0.04(+0.66%)
Jun 21, 2005
6.181
6.232
6.159
6.194
365,695
-0.06(-0.91%)
Jun 20, 2005
6.270
6.286
6.222
6.251
493,278
-0.01(-0.10%)
Jun 17, 2005
6.273
6.273
6.222
6.257
438,961
+0.00(+0.05%)
Jun 16, 2005
6.263
6.286
6.191
6.254
390,328
-0.01(-0.20%)
Jun 15, 2005
6.263
6.289
6.260
6.267
403,591
+0.00(+0.05%)
Jun 14, 2005
6.286
6.301
6.254
6.263
457,277
-0.02(-0.30%)
Jun 13, 2005
6.286
6.301
6.257
6.282
417,802
+0.01(+0.15%)
Jun 10, 2005
6.251
6.289
6.238
6.273
315,799
+0.02(+0.35%)
Jun 09, 2005
6.229
6.254
6.191
6.251
383,380
+0.02(+0.36%)
Jun 08, 2005
6.235
6.254
6.219
6.229
365,064
+0.00(+0.00%)
Jun 07, 2005
6.225
6.260
6.197
6.229
338,537
-0.02(-0.35%)
Jun 06, 2005
6.191
6.254
6.184
6.251
275,692
+0.05(+0.82%)
Jun 03, 2005
6.181
6.206
6.146
6.200
375,169
+0.01(+0.15%)
Jun 02, 2005
6.191
6.200
6.159
6.191
266,534
-0.01(-0.15%)
Jun 01, 2005
6.162
6.203
6.162
6.200
302,851
+0.03(+0.41%)
May 31, 2005
6.184
6.184
6.121
6.175
468,330
+0.02(+0.26%)
May 27, 2005
6.124
6.191
6.111
6.159
220,743
+0.04(+0.62%)
May 26, 2005
6.102
6.127
6.064
6.121
409,591
+0.03(+0.52%)
May 25, 2005
6.089
6.137
6.070
6.089
494,542
-0.03(-0.52%)
May 24, 2005
6.108
6.124
6.054
6.121
336,326
+0.01(+0.10%)
May 23, 2005
6.111
6.143
6.096
6.115
494,542
-0.03(-0.46%)
May 20, 2005
6.165
6.175
6.118
6.143
349,590
-0.02(-0.36%)
May 19, 2005
6.143
6.187
6.111
6.165
334,431
+0.00(+0.00%)
May 18, 2005
6.111
6.200
6.102
6.165
435,487
+0.04(+0.67%)
May 17, 2005
6.073
6.172
6.054
6.124
562,123
+0.05(+0.89%)
May 16, 2005
6.089
6.089
6.042
6.070
265,271
+0.01(+0.10%)
May 13, 2005
6.111
6.124
6.023
6.064
412,434
-0.05(-0.78%)
May 12, 2005
6.162
6.175
6.086
6.111
384,959
-0.05(-0.82%)
May 11, 2005
6.143
6.168
6.086
6.162
402,328
+0.04(+0.72%)
May 10, 2005
6.080
6.118
6.080
6.118
288,009
+0.04(+0.73%)
May 09, 2005
6.016
6.127
6.013
6.073
336,326
+0.05(+0.89%)
May 06, 2005
5.985
6.020
5.978
6.020
238,744
+0.05(+0.87%)
May 05, 2005
5.934
6.004
5.928
5.968
290,851
+0.01(+0.24%)
May 04, 2005
5.877
5.978
5.877
5.953
342,010
+0.07(+1.24%)
May 03, 2005
5.966
5.978
5.826
5.880
441,171
-0.08(-1.38%)
May 02, 2005
5.991
6.016
5.940
5.963
336,326
-0.04(-0.63%)
Apr 29, 2005
6.032
6.039
5.959
6.001
237,165
+0.00(+0.00%)
Apr 28, 2005
6.016
6.080
5.963
6.001
246,639
-0.04(-0.73%)
Apr 27, 2005
5.997
6.061
5.969
6.045
234,954
+0.01(+0.10%)
Apr 26, 2005
6.048
6.089
6.001
6.039
399,802
-0.01(-0.16%)
Apr 25, 2005
6.001
6.089
5.985
6.048
224,533
+0.05(+0.79%)
Apr 22, 2005
5.985
6.067
5.985
6.001
237,165
+0.03(+0.48%)
Apr 21, 2005
6.023
6.064
5.937
5.972
250,429
-0.06(-0.95%)
Apr 20, 2005
6.001
6.048
5.921
6.029
240,007
+0.00(+0.00%)
Apr 19, 2005
6.080
6.137
5.937
6.029
434,224
-0.03(-0.57%)
Apr 18, 2005
6.111
6.137
6.048
6.064
209,375
-0.03(-0.52%)
Apr 15, 2005
6.111
6.137
6.026
6.096
206,532
-0.06(-0.93%)
Apr 14, 2005
6.096
6.159
6.096
6.153
204,953
+0.06(+1.04%)
Apr 13, 2005
6.096
6.111
6.048
6.089
315,799
-0.04(-0.62%)
Apr 12, 2005
6.206
6.206
6.096
6.127
403,907
-0.06(-1.02%)
Apr 11, 2005
6.238
6.238
6.168
6.191
222,638
-0.06(-1.01%)
Apr 08, 2005
6.159
6.254
6.159
6.254
147,162
+0.07(+1.13%)
Apr 07, 2005
6.206
6.270
6.149
6.184
137,688
-0.01(-0.10%)
Apr 06, 2005
6.222
6.257
6.191
6.191
236,849
-0.05(-0.76%)
Apr 05, 2005
6.191
6.254
6.143
6.238
209,375
+0.06(+1.03%)
Apr 04, 2005
6.159
6.206
6.142
6.175
292,114
+0.05(+0.78%)
Apr 01, 2005
6.048
6.159
6.048
6.127
393,486
+0.10(+1.68%)
Mar 31, 2005
6.004
6.032
5.966
6.026
248,850
+0.02(+0.37%)
Mar 30, 2005
5.966
6.054
5.953
6.004
286,745
+0.04(+0.64%)
Mar 29, 2005
5.937
6.010
5.928
5.966
453,172
+0.04(+0.64%)
Mar 28, 2005
6.184
6.184
5.883
5.928
828,657
-0.23(-3.75%)
Mar 24, 2005
6.096
6.159
6.096
6.159
163,584
+0.07(+1.09%)
Mar 23, 2005
6.096
6.099
5.969
6.092
369,169
+0.01(+0.16%)
Mar 22, 2005
6.191
6.194
6.039
6.083
570,649
-0.11(-1.84%)
Mar 21, 2005
6.292
6.317
6.178
6.197
277,903
-0.12(-1.90%)
Mar 18, 2005
6.270
6.327
6.254
6.317
259,271
+0.05(+0.76%)
Mar 17, 2005
6.301
6.301
6.254
6.270
450,014
-0.05(-0.75%)
Mar 16, 2005
6.365
6.365
6.270
6.317
338,852
-0.03(-0.50%)
Mar 15, 2005
6.349
6.365
6.301
6.349
292,430
+0.00(+0.00%)
Mar 14, 2005
6.349
6.349
6.317
6.349
244,744
+0.00(+0.00%)
Mar 11, 2005
6.327
6.362
6.289
6.349
293,693
+0.03(+0.50%)
Mar 10, 2005
6.349
6.349
6.257
6.317
563,702
-0.08(-1.24%)
Mar 09, 2005
6.393
6.428
6.365
6.396
106,740
+0.02(+0.25%)
Mar 08, 2005
6.444
6.444
6.381
6.381
140,214
-0.05(-0.74%)
Mar 07, 2005
6.409
6.428
6.384
6.428
153,162
+0.00(+0.00%)
Mar 04, 2005
6.381
6.428
6.381
6.428
127,267
+0.05(+0.74%)
Mar 03, 2005
6.412
6.428
6.381
6.381
133,267
-0.03(-0.49%)
Mar 02, 2005
6.412
6.428
6.365
6.412
169,268
+0.00(+0.00%)
Mar 01, 2005
6.412
6.441
6.365
6.412
149,373
+0.00(+0.00%)
Feb 28, 2005
6.368
6.412
6.333
6.412
149,688
+0.04(+0.70%)
Feb 25, 2005
6.365
6.425
6.349
6.368
93,160
-0.01(-0.20%)
Feb 24, 2005
6.355
6.381
6.333
6.381
104,845
+0.04(+0.70%)
Feb 23, 2005
6.377
6.390
6.336
6.336
243,481
-0.09(-1.38%)
Feb 22, 2005
6.491
6.491
6.365
6.425
175,268
-0.03(-0.54%)
Feb 18, 2005
6.466
6.476
6.425
6.460
90,950
-0.03(-0.44%)
Feb 17, 2005
6.507
6.523
6.396
6.488
190,111
-0.02(-0.29%)
Feb 16, 2005
6.447
6.507
6.447
6.507
89,371
+0.04(+0.69%)
Feb 15, 2005
6.539
6.571
6.428
6.463
249,481
-0.04(-0.68%)
Feb 14, 2005
6.476
6.564
6.434
6.507
118,740
+0.02(+0.24%)
Feb 11, 2005
6.460
6.523
6.460
6.491
103,898
+0.00(+0.00%)
Feb 10, 2005
6.482
6.523
6.396
6.491
204,322
+0.03(+0.39%)
Feb 09, 2005
6.460
6.533
6.403
6.466
182,532
+0.04(+0.59%)
Feb 08, 2005
6.457
6.491
6.412
6.428
210,954
+0.00(+0.05%)
Feb 07, 2005
6.396
6.447
6.358
6.425
178,426
-0.00(-0.05%)
Feb 04, 2005
6.476
6.491
6.412
6.428
229,270
-0.03(-0.49%)
Feb 03, 2005
6.431
6.460
6.419
6.460
114,635
+0.03(+0.44%)
Feb 02, 2005
6.476
6.479
6.396
6.431
142,109
-0.03(-0.39%)
Feb 01, 2005
6.412
6.457
6.365
6.457
208,427
+0.03(+0.44%)
Jan 31, 2005
6.355
6.428
6.339
6.428
194,532
+0.08(+1.25%)
Jan 28, 2005
6.336
6.365
6.333
6.349
173,689
+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
.