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 (%)
Jun 30, 2009 3.927 3.927 3.851 3.892 398,737 -0.01(-0.24%)
Jun 29, 2009 3.838 3.901 3.800 3.901 421,428 +0.07(+1.90%)
Jun 26, 2009 3.752 3.835 3.749 3.828 315,461 +0.06(+1.68%)
Jun 25, 2009 3.665 3.765 3.661 3.765 384,059 +0.16(+4.39%)
Jun 24, 2009 3.566 3.623 3.553 3.607 477,274 +0.06(+1.70%)
Jun 23, 2009 3.566 3.600 3.395 3.547 825,983 -0.01(-0.27%)
Jun 22, 2009 3.683 3.699 3.556 3.556 611,286 -0.16(-4.34%)
Jun 19, 2009 3.806 3.822 3.692 3.718 491,936 -0.11(-2.98%)
Jun 18, 2009 3.866 3.879 3.828 3.832 519,120 -0.03(-0.82%)
Jun 17, 2009 3.851 3.870 3.809 3.863 587,396 +0.01(+0.33%)
Jun 16, 2009 3.816 3.914 3.794 3.851 612,186 +0.08(+2.10%)
Jun 15, 2009 3.787 3.800 3.756 3.771 528,108 -0.04(-1.08%)
Jun 12, 2009 3.749 3.832 3.740 3.813 403,948 +0.06(+1.69%)
Jun 11, 2009 3.775 3.794 3.730 3.749 405,833 -0.02(-0.59%)
Jun 10, 2009 3.857 3.857 3.756 3.771 400,487 -0.04(-1.08%)
Jun 09, 2009 3.797 3.825 3.781 3.813 397,228 +0.03(+0.67%)
Jun 08, 2009 3.752 3.800 3.724 3.787 377,753 +0.02(+0.59%)
Jun 05, 2009 3.787 3.800 3.699 3.765 481,783 +0.09(+2.41%)
Jun 04, 2009 3.699 3.721 3.623 3.676 513,992 -0.02(-0.43%)
Jun 03, 2009 3.762 3.762 3.680 3.692 481,161 -0.10(-2.59%)
Jun 02, 2009 3.851 3.876 3.752 3.790 612,246 -0.03(-0.83%)
Jun 01, 2009 3.882 3.990 3.813 3.822 578,197 +0.01(+0.33%)
May 29, 2009 3.737 3.813 3.705 3.809 530,473 +0.07(+1.95%)
May 28, 2009 3.642 3.737 3.610 3.737 394,717 +0.11(+3.06%)
May 27, 2009 3.642 3.654 3.604 3.626 524,328 -0.02(-0.43%)
May 26, 2009 3.543 3.642 3.518 3.642 395,788 +0.09(+2.50%)
May 22, 2009 3.521 3.553 3.486 3.553 363,823 +0.06(+1.63%)
May 21, 2009 3.578 3.578 3.486 3.496 374,007 -0.11(-2.99%)
May 20, 2009 3.638 3.699 3.588 3.604 560,812 -0.03(-0.78%)
May 19, 2009 3.619 3.689 3.578 3.632 737,196 -0.01(-0.26%)
May 18, 2009 3.496 3.642 3.483 3.642 589,613 +0.20(+5.80%)
May 15, 2009 3.483 3.488 3.442 3.442 440,890 -0.03(-0.82%)
May 14, 2009 3.385 3.483 3.385 3.471 379,328 +0.08(+2.24%)
May 13, 2009 3.458 3.461 3.395 3.395 404,406 -0.11(-3.25%)
May 12, 2009 3.518 3.518 3.455 3.509 316,469 +0.01(+0.34%)
May 11, 2009 3.474 3.518 3.461 3.497 514,086 -0.00(-0.07%)
May 08, 2009 3.528 3.556 3.483 3.499 783,950 +0.03(+0.82%)
May 07, 2009 3.714 3.714 3.455 3.471 641,505 -0.08(-2.32%)
May 06, 2009 3.524 3.553 3.483 3.553 438,039 +0.07(+2.09%)
May 05, 2009 3.543 3.547 3.420 3.480 646,823 -0.05(-1.35%)
May 04, 2009 3.521 3.537 3.513 3.528 584,342 +0.05(+1.46%)
May 01, 2009 3.458 3.496 3.448 3.477 498,565 +0.02(+0.55%)
Apr 30, 2009 3.439 3.480 3.404 3.458 611,728 +0.07(+1.96%)
Apr 29, 2009 3.300 3.404 3.296 3.391 661,300 +0.11(+3.28%)
Apr 28, 2009 3.249 3.300 3.230 3.284 349,599 +0.03(+0.88%)
Apr 27, 2009 3.300 3.322 3.255 3.255 500,576 -0.07(-2.10%)
Apr 24, 2009 3.350 3.366 3.319 3.325 575,828 +0.01(+0.29%)
Apr 23, 2009 3.331 3.331 3.277 3.315 351,980 +0.02(+0.48%)
Apr 22, 2009 3.268 3.357 3.255 3.300 406,986 -0.00(-0.00%)
Apr 21, 2009 3.255 3.322 3.246 3.300 386,803 -0.04(-1.14%)
Apr 20, 2009 3.385 3.385 3.296 3.338 581,513 -0.07(-1.95%)
Apr 17, 2009 3.388 3.407 3.347 3.404 515,959 +0.05(+1.42%)
Apr 16, 2009 3.331 3.359 3.274 3.357 613,857 +0.06(+1.83%)
Apr 15, 2009 3.252 3.296 3.224 3.296 401,952 +0.05(+1.46%)
Apr 14, 2009 3.249 3.271 3.217 3.249 255,238 -0.02(-0.48%)
Apr 13, 2009 3.315 3.315 3.211 3.265 523,011 -0.06(-1.81%)
Apr 09, 2009 3.252 3.325 3.230 3.325 389,232 +0.16(+5.21%)
Apr 08, 2009 3.097 3.163 3.094 3.160 297,830 +0.07(+2.36%)
Apr 07, 2009 3.065 3.129 3.065 3.087 351,225 -0.07(-2.21%)
Apr 06, 2009 3.195 3.220 3.132 3.157 531,708 -0.09(-2.64%)
Apr 03, 2009 3.249 3.252 3.167 3.243 497,412 -0.05(-1.44%)
Apr 02, 2009 3.195 3.293 3.192 3.290 382,846 +0.13(+4.00%)
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.