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
)
17.35
-0.14 (-0.80%)
Official Closing Price
Updated: 4:10 PM EST, Feb 6, 2023
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
Range:
1 Month
3 Month
1 Year
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
.