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

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.875 9.875 9.875 0 +0.13(+1.35%)
Mar 28, 2018 9.950 9.950 9.712 9.743 267,443 -0.21(-2.08%)
Mar 27, 2018 10.14 10.18 9.919 9.950 208,154 -0.11(-1.06%)
Mar 26, 2018 9.875 10.11 9.843 10.06 164,762 +0.23(+2.38%)
Mar 23, 2018 10.08 10.18 9.793 9.823 238,501 -0.23(-2.26%)
Mar 22, 2018 10.17 10.23 10.02 10.05 218,430 -0.17(-1.66%)
Mar 21, 2018 10.24 10.29 10.19 10.22 113,199 -0.00(-0.01%)
Mar 20, 2018 10.17 10.23 10.15 10.22 196,283 +0.03(+0.25%)
Mar 19, 2018 10.25 10.26 10.07 10.20 210,957 -0.06(-0.61%)
Mar 16, 2018 10.32 10.33 10.25 10.26 227,731 -0.07(-0.66%)
Mar 15, 2018 10.39 10.39 10.31 10.33 161,588 +0.01(+0.06%)
Mar 14, 2018 10.35 10.42 10.29 10.32 218,383 -0.01(-0.12%)
Mar 13, 2018 10.46 10.50 10.32 10.33 145,831 -0.11(-1.07%)
Mar 12, 2018 10.39 10.50 10.36 10.45 261,620 +0.12(+1.21%)
Mar 09, 2018 10.23 10.41 10.21 10.32 220,663 +0.14(+1.41%)
Mar 08, 2018 10.17 10.20 10.12 10.18 133,340 +0.04(+0.43%)
Mar 07, 2018 10.14 10.13 198,069 +0.07(+0.68%)
Mar 06, 2018 10.10 10.10 10.02 10.06 116,138 +0.03(+0.31%)
Mar 05, 2018 9.865 10.05 9.828 10.03 121,294 +0.16(+1.58%)
Mar 02, 2018 9.803 9.878 9.747 9.878 160,364 +0.01(+0.06%)
Mar 01, 2018 9.934 9.996 9.822 9.872 341,344 -0.09(-0.88%)
Feb 28, 2018 10.08 10.10 9.946 9.959 199,356 -0.09(-0.87%)
Feb 27, 2018 10.15 10.18 10.02 10.05 181,006 -0.11(-1.04%)
Feb 26, 2018 10.05 10.16 10.02 10.15 183,660 +0.16(+1.56%)
Feb 23, 2018 9.847 10.02 9.809 9.996 156,024 +0.16(+1.58%)
Feb 22, 2018 9.940 9.951 9.816 9.841 165,540 -0.05(-0.50%)
Feb 21, 2018 9.884 10.00 9.878 9.890 178,677 +0.01(+0.06%)
Feb 20, 2018 9.978 9.978 9.865 9.884 187,348 -0.08(-0.76%)
Feb 16, 2018 9.960 9.960 9.960 0 +0.01(+0.06%)
Feb 15, 2018 9.867 9.954 9.787 9.954 192,194 +0.21(+2.16%)
Feb 14, 2018 9.576 9.787 9.561 9.743 228,600 +0.15(+1.55%)
Feb 13, 2018 9.557 9.644 9.539 9.594 168,782 +0.03(+0.32%)
Feb 12, 2018 9.471 9.607 9.396 9.563 250,365 +0.21(+2.25%)
Feb 09, 2018 9.390 9.427 9.112 9.353 352,562 +0.04(+0.47%)
Feb 08, 2018 9.619 9.619 9.303 9.309 348,637 -0.33(-3.41%)
Feb 07, 2018 9.625 9.787 9.601 9.638 310,433 +0.06(+0.65%)
Feb 06, 2018 9.173 9.619 9.037 9.576 657,273 +0.24(+2.52%)
Feb 05, 2018 9.780 9.780 8.944 9.340 772,426 -0.49(-4.98%)
Feb 02, 2018 10.03 10.03 9.824 9.830 313,406 -0.24(-2.34%)
Feb 01, 2018 9.966 10.06 9.966 10.07 135,368 +0.06(+0.56%)
Jan 31, 2018 10.03 10.12 9.966 10.01 261,355 +0.01(+0.06%)
Jan 30, 2018 10.07 10.07 9.942 10.00 271,641 -0.10(-0.98%)
Jan 29, 2018 10.16 10.20 10.10 10.10 207,225 -0.07(-0.73%)
Jan 26, 2018 10.13 10.18 10.12 10.18 112,388 +0.06(+0.61%)
Jan 25, 2018 10.13 10.13 10.08 10.12 111,166 -0.01(-0.12%)
Jan 24, 2018 10.16 10.18 10.07 10.13 170,853 -0.01(-0.12%)
Jan 23, 2018 10.07 10.14 10.06 10.14 182,885 +0.10(+0.97%)
Jan 22, 2018 9.993 10.04 9.968 10.04 145,575 +0.06(+0.56%)
Jan 19, 2018 9.937 9.986 9.906 9.986 146,248 +0.08(+0.81%)
Jan 18, 2018 9.968 9.968 9.894 9.906 184,702 -0.02(-0.25%)
Jan 17, 2018 9.913 9.974 9.882 9.931 157,230 +0.05(+0.50%)
Jan 16, 2018 9.956 10.02 9.882 9.882 307,677 +0.02(+0.25%)
Jan 12, 2018 9.857 9.857 9.857 0 +0.09(+0.95%)
Jan 11, 2018 9.771 9.795 9.758 9.765 172,414 +0.07(+0.70%)
Jan 10, 2018 9.715 9.752 9.684 9.697 129,405 +0.01(+0.13%)
Jan 09, 2018 9.672 9.783 9.655 9.684 240,458 +0.07(+0.71%)
Jan 08, 2018 9.610 9.654 9.592 9.617 190,810 +0.03(+0.32%)
Jan 05, 2018 9.635 9.635 9.549 9.586 167,150 -0.01(-0.13%)
Jan 04, 2018 9.499 9.617 9.487 9.598 296,473 +0.14(+1.50%)
Jan 03, 2018 9.444 9.530 9.426 9.456 266,339 +0.04(+0.39%)
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.