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

17.35 -0.14 (-0.80%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 6.571 6.604 6.439 6.509 410,435 -0.01(-0.21%)
Nov 29, 2005 6.564 6.589 6.509 6.523 311,862 -0.02(-0.27%)
Nov 28, 2005 6.488 6.575 6.488 6.540 459,722 +0.00(+0.00%)
Nov 25, 2005 6.474 6.568 6.474 6.540 93,097 +0.05(+0.69%)
Nov 23, 2005 6.429 6.533 6.415 6.495 436,376 +0.05(+0.81%)
Nov 22, 2005 6.450 6.505 6.408 6.443 512,180 -0.02(-0.38%)
Nov 21, 2005 6.575 6.575 6.387 6.467 518,521 -0.12(-1.89%)
Nov 18, 2005 6.609 6.623 6.582 6.592 269,204 -0.02(-0.31%)
Nov 17, 2005 6.627 6.665 6.575 6.613 308,691 -0.00(-0.05%)
Nov 16, 2005 6.627 6.668 6.609 6.616 255,945 -0.01(-0.21%)
Nov 15, 2005 6.623 6.644 6.589 6.630 303,215 +0.03(+0.42%)
Nov 14, 2005 6.668 6.700 6.599 6.602 309,844 -0.07(-0.99%)
Nov 11, 2005 6.682 6.757 6.648 6.668 249,316 -0.01(-0.16%)
Nov 10, 2005 6.661 6.731 6.627 6.679 307,250 +0.03(+0.47%)
Nov 09, 2005 6.602 6.713 6.578 6.648 366,337 +0.03(+0.42%)
Nov 08, 2005 6.707 6.738 6.582 6.620 254,793 -0.06(-0.88%)
Nov 07, 2005 6.679 6.738 6.661 6.679 199,741 -0.03(-0.52%)
Nov 04, 2005 6.644 6.713 6.637 6.713 196,282 +0.05(+0.68%)
Nov 03, 2005 6.654 6.710 6.602 6.668 185,618 +0.03(+0.42%)
Nov 02, 2005 6.589 6.644 6.568 6.641 260,845 +0.06(+0.84%)
Nov 01, 2005 6.648 6.679 6.543 6.585 349,908 -0.09(-1.35%)
Oct 31, 2005 6.644 6.675 6.547 6.675 322,814 +0.07(+1.10%)
Oct 28, 2005 6.634 6.686 6.557 6.602 220,493 -0.03(-0.52%)
Oct 27, 2005 6.675 6.689 6.628 6.637 173,801 -0.02(-0.31%)
Oct 26, 2005 6.759 6.800 6.644 6.658 315,032 -0.10(-1.49%)
Oct 25, 2005 6.731 6.772 6.689 6.759 230,581 +0.01(+0.15%)
Oct 24, 2005 6.752 6.779 6.724 6.748 174,377 +0.00(+0.05%)
Oct 21, 2005 6.748 6.818 6.741 6.745 227,123 -0.03(-0.41%)
Oct 20, 2005 6.835 6.852 6.717 6.772 292,839 -0.08(-1.16%)
Oct 19, 2005 6.835 6.887 6.800 6.852 384,495 +0.03(+0.51%)
Oct 18, 2005 6.783 6.870 6.772 6.818 291,109 +0.00(+0.00%)
Oct 17, 2005 6.724 6.835 6.682 6.818 191,671 +0.13(+1.92%)
Oct 14, 2005 6.772 6.842 6.689 6.689 236,346 -0.11(-1.63%)
Oct 13, 2005 6.682 6.800 6.644 6.800 179,277 +0.15(+2.30%)
Oct 12, 2005 6.734 6.783 6.602 6.648 340,108 -0.09(-1.34%)
Oct 11, 2005 6.755 6.818 6.731 6.738 236,634 +0.00(+0.00%)
Oct 10, 2005 6.786 6.835 6.668 6.738 177,548 -0.05(-0.66%)
Oct 07, 2005 6.661 6.897 6.661 6.783 168,036 +0.10(+1.51%)
Oct 06, 2005 6.835 6.845 6.679 6.682 228,564 -0.15(-2.13%)
Oct 05, 2005 6.904 6.939 6.807 6.828 230,870 -0.08(-1.16%)
Oct 04, 2005 6.883 6.939 6.864 6.908 212,711 +0.00(+0.05%)
Oct 03, 2005 6.786 6.939 6.786 6.904 312,726 +0.12(+1.74%)
Sep 30, 2005 6.738 6.800 6.717 6.786 347,890 +0.08(+1.24%)
Sep 29, 2005 6.710 6.717 6.609 6.703 230,293 +0.01(+0.16%)
Sep 28, 2005 6.658 6.707 6.602 6.693 271,510 +0.05(+0.73%)
Sep 27, 2005 6.703 6.720 6.530 6.644 535,814 -0.08(-1.19%)
Sep 26, 2005 6.776 6.776 6.634 6.724 364,607 -0.02(-0.36%)
Sep 23, 2005 6.748 6.748 6.641 6.748 481,627 +0.04(+0.62%)
Sep 22, 2005 6.807 6.866 6.634 6.707 430,899 -0.12(-1.83%)
Sep 21, 2005 6.932 6.936 6.797 6.831 389,971 -0.12(-1.80%)
Sep 20, 2005 6.953 7.008 6.939 6.956 368,642 +0.01(+0.15%)
Sep 19, 2005 6.949 6.991 6.887 6.946 342,125 -0.01(-0.15%)
Sep 16, 2005 6.880 6.956 6.956 6.956 322,526 +0.06(+0.86%)
Sep 15, 2005 6.922 6.953 6.859 6.897 302,350 -0.01(-0.10%)
Sep 14, 2005 6.974 6.974 6.904 6.904 448,481 -0.06(-0.80%)
Sep 13, 2005 6.991 7.015 6.953 6.960 379,307 -0.05(-0.64%)
Sep 12, 2005 6.977 7.026 6.977 7.005 250,757 +0.01(+0.20%)
Sep 09, 2005 6.977 7.008 6.949 6.991 380,748 +0.00(+0.05%)
Sep 08, 2005 6.960 7.008 6.942 6.988 289,380 +0.01(+0.15%)
Sep 07, 2005 6.963 7.022 6.939 6.977 362,590 +0.03(+0.50%)
Sep 06, 2005 6.963 6.970 6.942 6.942 357,401 +0.01(+0.20%)
Sep 02, 2005 6.956 6.960 6.918 6.929 249,893 -0.01(-0.10%)
Sep 01, 2005 6.974 6.974 6.925 6.936 275,545 -0.04(-0.55%)
Aug 31, 2005 7.005 7.005 6.908 6.974 404,959 +0.03(+0.50%)
Aug 30, 2005 6.984 6.991 6.890 6.939 378,154 -0.04(-0.60%)
Aug 29, 2005 6.974 6.991 6.939 6.981 319,067 -0.01(-0.15%)
Aug 26, 2005 7.008 7.026 6.970 6.991 378,730 +0.01(+0.15%)
Aug 25, 2005 6.977 6.991 6.956 6.981 426,576 -0.02(-0.30%)
Aug 24, 2005 6.967 7.022 6.949 7.001 330,020 +0.02(+0.35%)
Aug 23, 2005 7.005 7.008 6.939 6.977 367,778 -0.01(-0.20%)
Aug 22, 2005 7.033 7.053 6.974 6.991 376,424 -0.09(-1.23%)
Aug 19, 2005 7.057 7.078 7.015 7.078 451,364 +0.06(+0.79%)
Aug 18, 2005 7.019 7.036 6.991 7.022 553,684 +0.00(+0.00%)
Aug 17, 2005 7.008 7.029 6.977 7.022 379,595 +0.00(+0.00%)
Aug 16, 2005 7.022 7.029 7.005 7.022 374,695 +0.01(+0.10%)
Aug 15, 2005 7.029 7.033 6.991 7.015 258,539 +0.00(+0.00%)
Aug 12, 2005 7.008 7.033 6.991 7.015 196,859 -0.01(-0.10%)
Aug 11, 2005 7.001 7.033 6.963 7.022 288,803 +0.01(+0.15%)
Aug 10, 2005 6.974 7.036 6.974 7.012 265,457 +0.05(+0.75%)
Aug 09, 2005 6.963 6.994 6.946 6.960 330,308 -0.02(-0.30%)
Aug 08, 2005 7.040 7.078 6.946 6.981 384,783 -0.06(-0.84%)
Aug 05, 2005 7.005 7.043 6.974 7.040 262,863 +0.04(+0.59%)
Aug 04, 2005 7.015 7.043 6.981 6.998 290,244 -0.02(-0.30%)
Aug 03, 2005 7.008 7.074 6.994 7.019 379,019 +0.01(+0.15%)
Aug 02, 2005 6.988 7.026 6.970 7.008 425,135 +0.02(+0.28%)
Aug 01, 2005 7.008 7.060 6.977 6.989 359,419 -0.04(-0.53%)
Jul 29, 2005 7.026 7.078 6.963 7.026 446,752 +0.05(+0.70%)
Jul 28, 2005 6.967 7.026 6.953 6.977 406,400 +0.03(+0.40%)
Jul 27, 2005 6.936 6.967 6.929 6.949 312,438 +0.02(+0.30%)
Jul 26, 2005 6.936 6.953 6.915 6.929 398,906 +0.01(+0.10%)
Jul 25, 2005 6.956 6.956 6.911 6.922 391,701 -0.03(-0.50%)
Jul 22, 2005 6.953 6.956 6.915 6.956 326,561 +0.02(+0.25%)
Jul 21, 2005 6.939 6.956 6.904 6.939 347,602 +0.00(+0.00%)
Jul 20, 2005 6.918 6.939 6.904 6.939 428,305 -0.02(-0.25%)
Jul 19, 2005 6.953 6.963 6.922 6.956 377,866 +0.03(+0.45%)
Jul 18, 2005 6.960 7.008 6.925 6.925 367,778 -0.03(-0.45%)
Jul 15, 2005 6.932 6.974 6.918 6.956 297,738 -0.01(-0.10%)
Jul 14, 2005 6.939 6.970 6.915 6.963 391,989 +0.03(+0.40%)
Jul 13, 2005 6.932 6.936 6.904 6.936 304,079 +0.00(+0.05%)
Jul 12, 2005 6.939 6.939 6.904 6.932 369,219 -0.01(-0.10%)
Jul 11, 2005 6.936 6.939 6.904 6.939 327,426 +0.02(+0.30%)
Jul 08, 2005 6.890 6.936 6.870 6.918 341,837 +0.03(+0.40%)
Jul 07, 2005 6.866 6.890 6.828 6.890 258,828 +0.02(+0.35%)
Jul 06, 2005 6.887 6.887 6.852 6.866 438,393 -0.01(-0.20%)
Jul 05, 2005 6.870 6.890 6.845 6.880 276,698 +0.00(+0.00%)
Jul 01, 2005 6.880 6.883 6.821 6.880 189,941 +0.01(+0.15%)
Jun 30, 2005 6.880 6.887 6.838 6.870 382,189 +0.03(+0.46%)
Jun 29, 2005 6.745 6.852 6.745 6.838 285,056 +0.10(+1.44%)
Jun 28, 2005 6.713 6.783 6.689 6.741 375,848 +0.05(+0.78%)
Jun 27, 2005 6.741 6.748 6.665 6.689 549,937 -0.05(-0.72%)
Jun 24, 2005 6.783 6.793 6.713 6.738 290,533 -0.05(-0.77%)
Jun 23, 2005 6.818 6.831 6.765 6.790 482,492 -0.04(-0.61%)
Jun 22, 2005 6.783 6.835 6.769 6.831 279,292 +0.05(+0.66%)
Jun 21, 2005 6.772 6.828 6.748 6.786 333,767 -0.06(-0.91%)
Jun 20, 2005 6.870 6.887 6.818 6.849 450,211 -0.01(-0.10%)
Jun 17, 2005 6.873 6.873 6.818 6.856 400,636 +0.00(+0.05%)
Jun 16, 2005 6.863 6.887 6.783 6.852 356,249 -0.01(-0.20%)
Jun 15, 2005 6.863 6.890 6.859 6.866 368,354 +0.00(+0.05%)
Jun 14, 2005 6.887 6.904 6.852 6.863 417,353 -0.02(-0.30%)
Jun 13, 2005 6.887 6.904 6.856 6.883 381,324 +0.01(+0.15%)
Jun 10, 2005 6.849 6.890 6.835 6.873 288,227 +0.02(+0.35%)
Jun 09, 2005 6.824 6.852 6.783 6.849 349,908 +0.02(+0.36%)
Jun 08, 2005 6.831 6.852 6.814 6.824 333,190 +0.00(+0.00%)
Jun 07, 2005 6.821 6.859 6.790 6.824 308,979 -0.02(-0.35%)
Jun 06, 2005 6.783 6.852 6.776 6.849 251,622 +0.06(+0.82%)
Jun 03, 2005 6.772 6.800 6.734 6.793 342,414 +0.01(+0.15%)
Jun 02, 2005 6.783 6.793 6.748 6.783 243,263 -0.01(-0.15%)
Jun 01, 2005 6.752 6.797 6.752 6.793 276,410 +0.03(+0.41%)
May 31, 2005 6.776 6.776 6.707 6.765 427,441 +0.02(+0.26%)
May 27, 2005 6.710 6.783 6.696 6.748 201,470 +0.04(+0.62%)
May 26, 2005 6.686 6.713 6.644 6.707 373,830 +0.03(+0.52%)
May 25, 2005 6.672 6.724 6.651 6.672 451,364 -0.03(-0.52%)
May 24, 2005 6.693 6.710 6.634 6.707 306,962 +0.01(+0.10%)
May 23, 2005 6.696 6.731 6.679 6.700 451,364 -0.03(-0.46%)
May 20, 2005 6.755 6.765 6.703 6.731 319,067 -0.02(-0.36%)
May 19, 2005 6.731 6.779 6.696 6.755 305,232 +0.00(+0.00%)
May 18, 2005 6.696 6.793 6.686 6.755 397,465 +0.05(+0.67%)
May 17, 2005 6.654 6.762 6.634 6.710 513,044 +0.06(+0.89%)
May 16, 2005 6.672 6.672 6.620 6.651 242,111 +0.01(+0.10%)
May 13, 2005 6.696 6.710 6.599 6.644 376,424 -0.05(-0.78%)
May 12, 2005 6.752 6.765 6.668 6.696 351,349 -0.06(-0.82%)
May 11, 2005 6.731 6.759 6.668 6.752 367,201 +0.05(+0.72%)
May 10, 2005 6.661 6.703 6.661 6.703 262,863 +0.05(+0.73%)
May 09, 2005 6.592 6.713 6.589 6.654 306,962 +0.06(+0.89%)
May 06, 2005 6.557 6.595 6.550 6.595 217,899 +0.06(+0.87%)
May 05, 2005 6.502 6.578 6.495 6.539 265,457 +0.02(+0.24%)
May 04, 2005 6.439 6.550 6.439 6.523 312,150 +0.08(+1.24%)
May 03, 2005 6.537 6.550 6.384 6.443 402,653 -0.09(-1.38%)
May 02, 2005 6.564 6.592 6.509 6.533 306,962 -0.04(-0.63%)
Apr 29, 2005 6.609 6.616 6.530 6.575 216,458 +0.00(+0.00%)
Apr 28, 2005 6.592 6.661 6.533 6.575 225,105 -0.05(-0.73%)
Apr 27, 2005 6.571 6.641 6.540 6.623 214,441 +0.01(+0.10%)
Apr 26, 2005 6.627 6.672 6.575 6.616 364,895 -0.01(-0.16%)
Apr 25, 2005 6.575 6.672 6.557 6.627 204,929 +0.05(+0.79%)
Apr 22, 2005 6.557 6.648 6.557 6.575 216,458 +0.03(+0.48%)
Apr 21, 2005 6.599 6.644 6.505 6.543 228,564 -0.06(-0.95%)
Apr 20, 2005 6.575 6.627 6.488 6.606 219,052 +0.00(+0.00%)
Apr 19, 2005 6.661 6.724 6.505 6.606 396,312 -0.04(-0.57%)
Apr 18, 2005 6.696 6.724 6.627 6.644 191,094 -0.03(-0.52%)
Apr 15, 2005 6.696 6.724 6.602 6.679 188,500 -0.06(-0.93%)
Apr 14, 2005 6.679 6.748 6.679 6.741 187,059 +0.07(+1.04%)
Apr 13, 2005 6.679 6.696 6.627 6.672 288,227 -0.04(-0.62%)
Apr 12, 2005 6.800 6.800 6.679 6.713 368,642 -0.07(-1.02%)
Apr 11, 2005 6.835 6.835 6.759 6.783 203,200 -0.07(-1.01%)
Apr 08, 2005 6.748 6.852 6.748 6.852 134,313 +0.08(+1.13%)
Apr 07, 2005 6.800 6.870 6.738 6.776 125,667 -0.01(-0.10%)
Apr 06, 2005 6.818 6.856 6.783 6.783 216,170 -0.05(-0.76%)
Apr 05, 2005 6.783 6.852 6.731 6.835 191,094 +0.07(+1.03%)
Apr 04, 2005 6.748 6.800 6.729 6.765 266,610 +0.05(+0.78%)
Apr 01, 2005 6.627 6.748 6.627 6.713 359,131 +0.11(+1.68%)
Mar 31, 2005 6.578 6.609 6.537 6.602 227,123 +0.02(+0.37%)
Mar 30, 2005 6.537 6.634 6.523 6.578 261,710 +0.04(+0.64%)
Mar 29, 2005 6.505 6.585 6.495 6.537 413,606 +0.04(+0.64%)
Mar 28, 2005 6.776 6.776 6.446 6.495 756,308 -0.25(-3.75%)
Mar 24, 2005 6.679 6.748 6.679 6.748 149,301 +0.07(+1.09%)
Mar 23, 2005 6.679 6.682 6.540 6.675 336,937 +0.01(+0.16%)
Mar 22, 2005 6.783 6.786 6.616 6.665 520,826 -0.12(-1.84%)
Mar 21, 2005 6.894 6.922 6.769 6.790 253,640 -0.13(-1.90%)
Mar 18, 2005 6.870 6.932 6.852 6.922 236,634 +0.05(+0.76%)
Mar 17, 2005 6.904 6.904 6.852 6.870 410,724 -0.05(-0.75%)
Mar 16, 2005 6.974 6.974 6.870 6.922 309,267 -0.03(-0.50%)
Mar 15, 2005 6.956 6.974 6.904 6.956 266,898 +0.00(+0.00%)
Mar 14, 2005 6.956 6.956 6.922 6.956 223,376 +0.00(+0.00%)
Mar 11, 2005 6.932 6.970 6.890 6.956 268,051 +0.03(+0.50%)
Mar 10, 2005 6.956 6.956 6.856 6.922 514,485 -0.09(-1.24%)
Mar 09, 2005 7.005 7.043 6.974 7.008 97,420 +0.02(+0.25%)
Mar 08, 2005 7.060 7.060 6.991 6.991 127,972 -0.05(-0.74%)
Mar 07, 2005 7.022 7.043 6.994 7.043 139,790 +0.00(+0.00%)
Mar 04, 2005 6.991 7.043 6.991 7.043 116,155 +0.05(+0.74%)
Mar 03, 2005 7.026 7.043 6.991 6.991 121,631 -0.03(-0.49%)
Mar 02, 2005 7.026 7.043 6.974 7.026 154,489 +0.00(+0.00%)
Mar 01, 2005 7.026 7.057 6.974 7.026 136,331 +0.00(+0.00%)
Feb 28, 2005 6.977 7.026 6.939 7.026 136,619 +0.05(+0.70%)
Feb 25, 2005 6.974 7.040 6.956 6.977 85,027 -0.01(-0.20%)
Feb 24, 2005 6.963 6.991 6.939 6.991 95,691 +0.05(+0.70%)
Feb 23, 2005 6.988 7.001 6.942 6.942 222,223 -0.10(-1.38%)
Feb 22, 2005 7.112 7.112 6.974 7.040 159,966 -0.04(-0.54%)
Feb 18, 2005 7.085 7.095 7.040 7.078 83,009 -0.03(-0.44%)
Feb 17, 2005 7.130 7.147 7.008 7.109 173,512 -0.02(-0.29%)
Feb 16, 2005 7.064 7.130 7.064 7.130 81,568 +0.05(+0.69%)
Feb 15, 2005 7.164 7.199 7.043 7.081 227,699 -0.05(-0.68%)
Feb 14, 2005 7.095 7.192 7.050 7.130 108,373 +0.02(+0.24%)
Feb 11, 2005 7.078 7.147 7.078 7.112 94,826 +0.00(+0.00%)
Feb 10, 2005 7.102 7.147 7.008 7.112 186,483 +0.03(+0.39%)
Feb 09, 2005 7.078 7.158 7.015 7.085 166,595 +0.04(+0.59%)
Feb 08, 2005 7.074 7.112 7.026 7.043 192,535 +0.00(+0.05%)
Feb 07, 2005 7.008 7.064 6.967 7.040 162,848 -0.00(-0.05%)
Feb 04, 2005 7.095 7.112 7.026 7.043 209,253 -0.03(-0.49%)
Feb 03, 2005 7.047 7.078 7.033 7.078 104,626 +0.03(+0.44%)
Feb 02, 2005 7.095 7.099 7.008 7.047 129,702 -0.03(-0.39%)
Feb 01, 2005 7.026 7.074 6.974 7.074 190,230 +0.03(+0.44%)
Jan 31, 2005 6.963 7.043 6.946 7.043 177,548 +0.09(+1.25%)
Jan 28, 2005 6.942 6.974 6.939 6.956 158,525 +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.