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

24.06 USD -0.27 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.94 19.03 18.56 18.76 142,400 -0.04(-0.21%)
Nov 29, 2005 18.92 18.99 18.76 18.80 108,200 -0.05(-0.27%)
Nov 28, 2005 18.70 18.95 18.70 18.85 159,500 +0.00(+0.00%)
Nov 25, 2005 18.66 18.93 18.66 18.85 32,300 +0.13(+0.69%)
Nov 23, 2005 18.53 18.83 18.49 18.72 151,400 +0.15(+0.81%)
Nov 22, 2005 18.59 18.75 18.47 18.57 177,700 -0.07(-0.38%)
Nov 21, 2005 18.95 18.95 18.41 18.64 179,900 -0.36(-1.89%)
Nov 18, 2005 19.05 19.09 18.97 19.00 93,400 -0.06(-0.31%)
Nov 17, 2005 19.10 19.21 18.95 19.06 107,100 -0.01(-0.05%)
Nov 16, 2005 19.10 19.22 19.05 19.07 88,800 -0.04(-0.21%)
Nov 15, 2005 19.09 19.15 18.99 19.11 105,200 +0.08(+0.42%)
Nov 14, 2005 19.22 19.31 19.02 19.03 107,500 -0.19(-0.99%)
Nov 11, 2005 19.26 19.47 19.16 19.22 86,500 -0.03(-0.16%)
Nov 10, 2005 19.20 19.40 19.10 19.25 106,600 +0.09(+0.47%)
Nov 09, 2005 19.03 19.35 18.96 19.16 127,100 +0.08(+0.42%)
Nov 08, 2005 19.33 19.42 18.97 19.08 88,400 -0.17(-0.88%)
Nov 07, 2005 19.25 19.42 19.20 19.25 69,300 -0.10(-0.52%)
Nov 04, 2005 19.15 19.35 19.13 19.35 68,100 +0.13(+0.68%)
Nov 03, 2005 19.18 19.34 19.03 19.22 64,400 +0.08(+0.42%)
Nov 02, 2005 18.99 19.15 18.93 19.14 90,500 +0.16(+0.84%)
Nov 01, 2005 19.16 19.25 18.86 18.98 121,400 -0.26(-1.35%)
Oct 31, 2005 19.15 19.24 18.87 19.24 112,000 +0.21(+1.10%)
Oct 28, 2005 19.12 19.27 18.90 19.03 76,500 -0.10(-0.52%)
Oct 27, 2005 19.24 19.28 19.10 19.13 60,300 -0.06(-0.31%)
Oct 26, 2005 19.48 19.60 19.15 19.19 109,300 -0.29(-1.49%)
Oct 25, 2005 19.40 19.52 19.28 19.48 80,000 +0.03(+0.15%)
Oct 24, 2005 19.46 19.54 19.38 19.45 60,500 +0.01(+0.05%)
Oct 21, 2005 19.45 19.65 19.43 19.44 78,800 -0.08(-0.41%)
Oct 20, 2005 19.70 19.75 19.36 19.52 101,600 -0.23(-1.16%)
Oct 19, 2005 19.70 19.85 19.60 19.75 133,400 +0.10(+0.51%)
Oct 18, 2005 19.55 19.80 19.52 19.65 101,000 +0.00(+0.00%)
Oct 17, 2005 19.38 19.70 19.26 19.65 66,500 +0.37(+1.92%)
Oct 14, 2005 19.52 19.72 19.28 19.28 82,000 -0.32(-1.63%)
Oct 13, 2005 19.26 19.60 19.15 19.60 62,200 +0.44(+2.30%)
Oct 12, 2005 19.41 19.55 19.03 19.16 118,000 -0.26(-1.34%)
Oct 11, 2005 19.47 19.65 19.40 19.42 82,100 +0.00(+0.00%)
Oct 10, 2005 19.56 19.70 19.22 19.42 61,600 -0.13(-0.66%)
Oct 07, 2005 19.20 19.88 19.20 19.55 58,300 +0.29(+1.51%)
Oct 06, 2005 19.70 19.73 19.25 19.26 79,300 -0.42(-2.13%)
Oct 05, 2005 19.90 20.00 19.62 19.68 80,100 -0.23(-1.16%)
Oct 04, 2005 19.84 20.00 19.78 19.91 73,800 +0.01(+0.05%)
Oct 03, 2005 19.56 20.00 19.56 19.90 108,500 +0.34(+1.74%)
Sep 30, 2005 19.42 19.60 19.36 19.56 120,700 +0.24(+1.24%)
Sep 29, 2005 19.34 19.36 19.05 19.32 79,900 +0.03(+0.16%)
Sep 28, 2005 19.19 19.33 19.03 19.29 94,200 +0.14(+0.73%)
Sep 27, 2005 19.32 19.37 18.82 19.15 185,900 -0.23(-1.19%)
Sep 26, 2005 19.53 19.53 19.12 19.38 126,500 -0.07(-0.36%)
Sep 23, 2005 19.45 19.45 19.14 19.45 167,100 +0.12(+0.62%)
Sep 22, 2005 19.62 19.79 19.12 19.33 149,500 -0.36(-1.83%)
Sep 21, 2005 19.98 19.99 19.59 19.69 135,300 -0.36(-1.80%)
Sep 20, 2005 20.04 20.20 20.00 20.05 127,900 +0.03(+0.15%)
Sep 19, 2005 20.03 20.15 19.85 20.02 118,700 -0.03(-0.15%)
Sep 16, 2005 19.83 20.05 20.05 20.05 111,900 +0.17(+0.86%)
Sep 15, 2005 19.95 20.04 19.77 19.88 104,900 -0.02(-0.10%)
Sep 14, 2005 20.10 20.10 19.90 19.90 155,600 -0.16(-0.80%)
Sep 13, 2005 20.15 20.22 20.04 20.06 131,600 -0.13(-0.64%)
Sep 12, 2005 20.11 20.25 20.11 20.19 87,000 +0.04(+0.20%)
Sep 09, 2005 20.11 20.20 20.03 20.15 132,100 +0.01(+0.05%)
Sep 08, 2005 20.06 20.20 20.01 20.14 100,400 +0.03(+0.15%)
Sep 07, 2005 20.07 20.24 20.00 20.11 125,800 +0.10(+0.50%)
Sep 06, 2005 20.07 20.09 20.01 20.01 124,000 +0.04(+0.20%)
Sep 02, 2005 20.05 20.06 19.94 19.97 86,700 -0.02(-0.10%)
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.