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

21.84 +0.48 (+2.25%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.403 4.452 4.360 4.443 1,508,391 +0.07(+1.59%)
Dec 29, 2005 4.306 4.401 4.303 4.373 1,312,606 +0.05(+1.15%)
Dec 28, 2005 4.318 4.323 4.268 4.323 1,698,950 +0.02(+0.52%)
Dec 27, 2005 4.303 4.328 4.244 4.301 1,540,151 -0.03(-0.80%)
Dec 23, 2005 4.306 4.336 4.281 4.336 1,126,067 +0.02(+0.58%)
Dec 22, 2005 4.353 4.358 4.291 4.311 1,208,080 -0.04(-0.97%)
Dec 21, 2005 4.363 4.373 4.293 4.353 1,339,541 -0.01(-0.23%)
Dec 20, 2005 4.418 4.433 4.303 4.363 1,073,402 -0.05(-1.24%)
Dec 19, 2005 4.452 4.500 4.390 4.418 811,685 -0.03(-0.67%)
Dec 16, 2005 4.425 4.460 4.385 4.447 1,141,746 +0.06(+1.30%)
Dec 15, 2005 4.380 4.423 4.365 4.390 1,394,216 +0.01(+0.23%)
Dec 14, 2005 4.380 4.423 4.318 4.380 1,503,567 -0.01(-0.28%)
Dec 13, 2005 4.341 4.400 4.301 4.393 1,259,137 +0.02(+0.46%)
Dec 12, 2005 4.428 4.447 4.358 4.373 1,008,676 -0.08(-1.79%)
Dec 09, 2005 4.462 4.495 4.415 4.452 813,695 -0.02(-0.44%)
Dec 08, 2005 4.540 4.540 4.425 4.472 973,700 -0.05(-1.15%)
Dec 07, 2005 4.604 4.627 4.507 4.525 666,554 -0.08(-1.84%)
Dec 06, 2005 4.642 4.651 4.594 4.609 644,845 -0.03(-0.75%)
Dec 05, 2005 4.651 4.656 4.612 4.644 374,685 -0.01(-0.21%)
Dec 02, 2005 4.684 4.686 4.627 4.654 322,824 -0.00(-0.11%)
Dec 01, 2005 4.689 4.739 4.634 4.659 762,638 -0.01(-0.16%)
Nov 30, 2005 4.711 4.735 4.617 4.666 572,481 -0.01(-0.21%)
Nov 29, 2005 4.706 4.724 4.666 4.676 434,989 -0.01(-0.27%)
Nov 28, 2005 4.651 4.714 4.651 4.689 641,227 +0.00(+0.00%)
Nov 25, 2005 4.642 4.709 4.642 4.689 129,853 +0.03(+0.69%)
Nov 23, 2005 4.609 4.684 4.599 4.656 608,663 +0.04(+0.81%)
Nov 22, 2005 4.624 4.664 4.594 4.619 714,395 -0.02(-0.38%)
Nov 21, 2005 4.714 4.714 4.579 4.637 723,239 -0.09(-1.89%)
Nov 18, 2005 4.739 4.748 4.719 4.726 375,489 -0.01(-0.31%)
Nov 17, 2005 4.751 4.778 4.714 4.741 430,566 -0.00(-0.05%)
Nov 16, 2005 4.751 4.781 4.739 4.744 356,996 -0.01(-0.21%)
Nov 15, 2005 4.748 4.763 4.724 4.753 422,928 +0.02(+0.42%)
Nov 14, 2005 4.781 4.803 4.731 4.734 432,175 -0.05(-0.99%)
Nov 11, 2005 4.791 4.844 4.766 4.781 347,750 -0.01(-0.16%)
Nov 10, 2005 4.776 4.826 4.751 4.788 428,556 +0.02(+0.47%)
Nov 09, 2005 4.734 4.813 4.716 4.766 510,971 +0.02(+0.42%)
Nov 08, 2005 4.808 4.831 4.719 4.746 355,388 -0.04(-0.88%)
Nov 07, 2005 4.788 4.831 4.776 4.788 278,602 -0.02(-0.52%)
Nov 04, 2005 4.763 4.813 4.758 4.813 273,777 +0.03(+0.68%)
Nov 03, 2005 4.771 4.811 4.734 4.781 258,903 +0.02(+0.42%)
Nov 02, 2005 4.724 4.763 4.709 4.761 363,831 +0.04(+0.84%)
Nov 01, 2005 4.766 4.788 4.691 4.721 488,056 -0.06(-1.35%)
Oct 31, 2005 4.763 4.786 4.694 4.786 450,266 +0.05(+1.10%)
Oct 28, 2005 4.756 4.793 4.701 4.734 307,547 -0.02(-0.52%)
Oct 27, 2005 4.786 4.796 4.752 4.758 242,420 -0.01(-0.31%)
Oct 26, 2005 4.845 4.875 4.763 4.773 439,411 -0.07(-1.49%)
Oct 25, 2005 4.826 4.855 4.796 4.845 321,618 +0.01(+0.15%)
Oct 24, 2005 4.841 4.860 4.821 4.838 243,224 +0.00(+0.05%)
Oct 21, 2005 4.838 4.888 4.833 4.836 316,794 -0.02(-0.41%)
Oct 20, 2005 4.900 4.913 4.816 4.855 408,455 -0.06(-1.16%)
Oct 19, 2005 4.900 4.938 4.875 4.913 536,299 +0.02(+0.51%)
Oct 18, 2005 4.863 4.925 4.855 4.888 406,043 +0.00(+0.00%)
Oct 17, 2005 4.821 4.900 4.791 4.888 267,345 +0.09(+1.92%)
Oct 14, 2005 4.855 4.905 4.796 4.796 329,659 -0.08(-1.63%)
Oct 13, 2005 4.791 4.875 4.763 4.875 250,058 +0.11(+2.30%)
Oct 12, 2005 4.828 4.863 4.734 4.766 474,387 -0.06(-1.34%)
Oct 11, 2005 4.843 4.888 4.826 4.831 330,061 +0.00(+0.00%)
Oct 10, 2005 4.865 4.900 4.781 4.831 247,646 -0.03(-0.66%)
Oct 07, 2005 4.776 4.945 4.776 4.863 234,379 +0.07(+1.51%)
Oct 06, 2005 4.900 4.908 4.788 4.791 318,804 -0.10(-2.13%)
Oct 05, 2005 4.950 4.975 4.880 4.895 322,020 -0.06(-1.16%)
Oct 04, 2005 4.935 4.975 4.921 4.952 296,693 +0.00(+0.05%)
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.