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

20.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.414 6.461 6.357 6.414 489,393 +0.04(+0.70%)
Jul 28, 2005 6.360 6.414 6.347 6.369 445,190 +0.03(+0.40%)
Jul 27, 2005 6.331 6.360 6.325 6.344 342,259 +0.02(+0.30%)
Jul 26, 2005 6.331 6.347 6.312 6.325 436,980 +0.01(+0.10%)
Jul 25, 2005 6.350 6.350 6.309 6.319 429,087 -0.03(-0.50%)
Jul 22, 2005 6.347 6.350 6.312 6.350 357,730 +0.02(+0.25%)
Jul 21, 2005 6.334 6.350 6.303 6.334 380,779 +0.00(+0.00%)
Jul 20, 2005 6.315 6.334 6.303 6.334 469,186 -0.02(-0.25%)
Jul 19, 2005 6.347 6.357 6.319 6.350 413,932 +0.03(+0.45%)
Jul 18, 2005 6.353 6.398 6.322 6.322 402,881 -0.03(-0.45%)
Jul 15, 2005 6.328 6.366 6.315 6.350 326,156 -0.01(-0.10%)
Jul 14, 2005 6.334 6.363 6.312 6.357 429,403 +0.03(+0.40%)
Jul 13, 2005 6.328 6.331 6.303 6.331 333,103 +0.00(+0.05%)
Jul 12, 2005 6.334 6.334 6.303 6.328 404,459 -0.01(-0.10%)
Jul 11, 2005 6.331 6.334 6.303 6.334 358,677 +0.02(+0.30%)
Jul 08, 2005 6.290 6.331 6.271 6.315 374,464 +0.03(+0.40%)
Jul 07, 2005 6.268 6.290 6.233 6.290 283,532 +0.02(+0.35%)
Jul 06, 2005 6.287 6.287 6.255 6.268 480,236 -0.01(-0.20%)
Jul 05, 2005 6.271 6.290 6.249 6.281 303,108 +0.00(+0.00%)
Jul 01, 2005 6.281 6.284 6.227 6.281 208,071 +0.01(+0.15%)
Jun 30, 2005 6.280 6.287 6.243 6.271 418,668 +0.03(+0.46%)
Jun 29, 2005 6.157 6.255 6.157 6.243 312,264 +0.09(+1.44%)
Jun 28, 2005 6.129 6.192 6.106 6.154 411,721 +0.05(+0.78%)
Jun 27, 2005 6.154 6.160 6.084 6.106 602,427 -0.04(-0.72%)
Jun 24, 2005 6.192 6.201 6.129 6.151 318,263 -0.05(-0.77%)
Jun 23, 2005 6.224 6.236 6.176 6.198 528,544 -0.04(-0.61%)
Jun 22, 2005 6.192 6.239 6.179 6.236 305,949 +0.04(+0.66%)
Jun 21, 2005 6.182 6.233 6.160 6.195 365,624 -0.06(-0.91%)
Jun 20, 2005 6.271 6.287 6.224 6.252 493,182 -0.01(-0.10%)
Jun 17, 2005 6.274 6.274 6.224 6.258 438,875 +0.00(+0.05%)
Jun 16, 2005 6.265 6.287 6.192 6.255 390,251 -0.01(-0.20%)
Jun 15, 2005 6.265 6.290 6.262 6.268 403,512 +0.00(+0.05%)
Jun 14, 2005 6.287 6.303 6.255 6.265 457,188 -0.02(-0.30%)
Jun 13, 2005 6.287 6.303 6.258 6.284 417,720 +0.01(+0.15%)
Jun 10, 2005 6.252 6.290 6.239 6.274 315,737 +0.02(+0.35%)
Jun 09, 2005 6.230 6.255 6.192 6.252 383,305 +0.02(+0.36%)
Jun 08, 2005 6.236 6.255 6.220 6.230 364,992 +0.00(+0.00%)
Jun 07, 2005 6.227 6.262 6.198 6.230 338,470 -0.02(-0.35%)
Jun 06, 2005 6.192 6.255 6.186 6.252 275,638 +0.05(+0.82%)
Jun 03, 2005 6.182 6.208 6.148 6.201 375,096 +0.01(+0.15%)
Jun 02, 2005 6.192 6.201 6.160 6.192 266,482 -0.01(-0.15%)
Jun 01, 2005 6.163 6.205 6.163 6.201 302,792 +0.03(+0.41%)
May 31, 2005 6.186 6.186 6.122 6.176 468,238 +0.02(+0.26%)
May 27, 2005 6.125 6.192 6.113 6.160 220,700 +0.04(+0.62%)
May 26, 2005 6.103 6.129 6.065 6.122 409,511 +0.03(+0.52%)
May 25, 2005 6.090 6.138 6.072 6.090 494,445 -0.03(-0.52%)
May 24, 2005 6.109 6.125 6.056 6.122 336,260 +0.01(+0.10%)
May 23, 2005 6.113 6.144 6.097 6.116 494,445 -0.03(-0.46%)
May 20, 2005 6.167 6.176 6.119 6.144 349,521 -0.02(-0.36%)
May 19, 2005 6.144 6.189 6.113 6.167 334,366 +0.00(+0.00%)
May 18, 2005 6.113 6.201 6.103 6.167 435,402 +0.04(+0.67%)
May 17, 2005 6.075 6.173 6.056 6.125 562,012 +0.05(+0.89%)
May 16, 2005 6.090 6.090 6.043 6.072 265,219 +0.01(+0.10%)
May 13, 2005 6.113 6.125 6.024 6.065 412,353 -0.05(-0.78%)
May 12, 2005 6.163 6.176 6.087 6.113 384,884 -0.05(-0.82%)
May 11, 2005 6.144 6.170 6.087 6.163 402,249 +0.04(+0.72%)
May 10, 2005 6.081 6.119 6.081 6.119 287,952 +0.04(+0.73%)
May 09, 2005 6.018 6.129 6.014 6.075 336,260 +0.05(+0.89%)
May 06, 2005 5.986 6.021 5.980 6.021 238,697 +0.05(+0.87%)
May 05, 2005 5.935 6.005 5.929 5.969 290,794 +0.01(+0.24%)
May 04, 2005 5.878 5.980 5.878 5.954 341,943 +0.07(+1.24%)
May 03, 2005 5.967 5.980 5.828 5.881 441,085 -0.08(-1.38%)
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.