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

24.25 USD -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.21 16.30 16.05 16.05 118,353 -0.21(-1.29%)
Jul 30, 2008 15.90 16.26 15.90 16.26 95,597 +0.38(+2.39%)
Jul 29, 2008 15.88 15.90 15.57 15.88 94,846 +0.32(+2.06%)
Jul 28, 2008 15.90 15.94 15.53 15.56 112,160 -0.34(-2.14%)
Jul 25, 2008 16.10 16.10 15.85 15.90 101,063 -0.10(-0.62%)
Jul 24, 2008 16.18 16.25 15.98 16.00 75,219 -0.18(-1.11%)
Jul 23, 2008 16.20 16.30 16.12 16.18 110,109 +0.18(+1.12%)
Jul 22, 2008 15.85 16.03 15.74 16.00 100,385 +0.00(+0.00%)
Jul 21, 2008 16.01 16.02 15.88 16.00 173,208 +0.19(+1.20%)
Jul 18, 2008 15.72 15.86 15.60 15.81 115,908 +0.13(+0.83%)
Jul 17, 2008 15.40 15.71 15.30 15.68 143,959 +0.31(+2.02%)
Jul 16, 2008 14.58 15.40 14.56 15.37 156,884 +0.74(+5.06%)
Jul 15, 2008 14.87 14.90 14.11 14.63 405,437 -0.45(-2.98%)
Jul 14, 2008 15.70 15.73 15.07 15.08 186,518 -0.50(-3.21%)
Jul 11, 2008 15.80 15.80 15.50 15.58 88,163 -0.22(-1.39%)
Jul 10, 2008 15.78 15.85 15.65 15.80 118,914 -0.02(-0.11%)
Jul 09, 2008 16.05 16.10 15.79 15.82 92,210 -0.16(-1.02%)
Jul 08, 2008 15.85 15.99 15.74 15.98 170,611 +0.12(+0.76%)
Jul 07, 2008 16.50 16.65 15.60 15.86 183,645 -0.66(-4.00%)
Jul 04, 2008 16.75 16.77 16.52 16.52 54,678 +0.00(+0.00%)
Jul 03, 2008 16.75 16.77 16.52 16.52 54,678 -0.24(-1.43%)
Jul 02, 2008 16.87 17.07 16.76 16.76 67,442 -0.21(-1.24%)
Jul 01, 2008 17.15 17.15 16.75 16.97 157,182 -0.19(-1.11%)
Jun 30, 2008 17.35 17.36 17.15 17.16 83,239 -0.04(-0.23%)
Jun 27, 2008 17.17 17.32 17.03 17.20 96,451 +0.05(+0.29%)
Jun 26, 2008 17.28 17.33 17.15 17.15 65,788 -0.27(-1.55%)
Jun 25, 2008 17.19 17.63 17.19 17.42 114,156 +0.22(+1.28%)
Jun 24, 2008 17.31 17.40 17.11 17.20 150,007 -0.31(-1.78%)
Jun 23, 2008 17.92 17.95 17.50 17.51 97,937 -0.31(-1.73%)
Jun 20, 2008 18.15 18.15 17.77 17.82 52,781 -0.26(-1.44%)
Jun 19, 2008 18.30 18.30 18.05 18.08 108,437 -0.20(-1.09%)
Jun 18, 2008 18.41 18.41 18.17 18.28 56,537 -0.09(-0.49%)
Jun 17, 2008 18.38 18.44 18.26 18.37 73,272 +0.10(+0.55%)
Jun 16, 2008 18.00 18.32 18.00 18.27 69,546 +0.28(+1.56%)
Jun 13, 2008 17.98 18.12 17.92 17.99 62,096 +0.12(+0.67%)
Jun 12, 2008 17.93 18.05 17.81 17.87 73,934 -0.01(-0.06%)
Jun 11, 2008 18.05 18.11 17.88 17.88 86,894 -0.23(-1.27%)
Jun 10, 2008 18.11 18.24 18.07 18.11 91,265 -0.15(-0.82%)
Jun 09, 2008 18.26 18.34 18.20 18.26 85,518 +0.03(+0.16%)
Jun 06, 2008 18.55 18.59 18.23 18.23 156,988 -0.39(-2.09%)
Jun 05, 2008 18.75 18.85 18.53 18.62 180,364 -0.02(-0.11%)
Jun 04, 2008 18.67 18.74 18.52 18.64 112,863 -0.05(-0.27%)
Jun 03, 2008 18.75 18.86 18.62 18.69 115,224 -0.07(-0.37%)
Jun 02, 2008 19.01 19.01 18.61 18.76 211,150 -0.06(-0.32%)
May 30, 2008 18.31 18.87 18.27 18.82 165,380 +0.53(+2.90%)
May 29, 2008 18.21 18.48 18.21 18.29 99,831 +0.02(+0.11%)
May 28, 2008 18.21 18.27 18.15 18.27 47,735 +0.09(+0.50%)
May 27, 2008 18.15 18.28 18.11 18.18 103,614 +0.07(+0.39%)
May 26, 2008 18.04 18.17 17.94 18.11 0 +0.00(+0.00%)
May 23, 2008 18.04 18.17 17.94 18.11 88,165 +0.02(+0.11%)
May 22, 2008 18.20 18.20 17.98 18.09 98,096 +0.09(+0.50%)
May 21, 2008 18.17 18.30 17.95 18.00 80,825 -0.03(-0.17%)
May 20, 2008 18.06 18.11 18.00 18.03 92,347 -0.10(-0.55%)
May 19, 2008 18.13 18.30 18.11 18.13 73,901 +0.04(+0.22%)
May 16, 2008 18.10 18.10 18.01 18.09 76,512 +0.03(+0.17%)
May 15, 2008 17.95 18.07 17.92 18.06 48,924 +0.13(+0.73%)
May 14, 2008 17.95 18.10 17.92 17.93 87,066 +0.02(+0.11%)
May 13, 2008 18.04 18.04 17.91 17.91 64,021 -0.21(-1.16%)
May 12, 2008 18.00 18.12 17.96 18.12 82,936 +0.15(+0.83%)
May 09, 2008 17.94 18.01 17.84 17.97 46,887 -0.02(-0.11%)
May 08, 2008 17.80 18.00 17.75 17.99 62,420 +0.25(+1.41%)
May 07, 2008 17.86 18.05 17.74 17.74 83,493 -0.13(-0.73%)
May 06, 2008 17.94 17.94 17.83 17.87 77,452 -0.09(-0.52%)
May 05, 2008 17.91 17.99 17.83 17.96 78,012 +0.04(+0.25%)
May 02, 2008 17.96 18.08 17.85 17.92 113,275 +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.