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

15.93 +0.08 (+0.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.551 6.582 6.456 6.582 327,376 +0.07(+1.10%)
Oct 28, 2005 6.541 6.593 6.466 6.510 223,609 -0.03(-0.52%)
Oct 27, 2005 6.582 6.596 6.535 6.545 176,257 -0.02(-0.31%)
Oct 26, 2005 6.664 6.705 6.551 6.565 319,484 -0.10(-1.49%)
Oct 25, 2005 6.637 6.678 6.596 6.664 233,840 +0.01(+0.15%)
Oct 24, 2005 6.658 6.685 6.630 6.654 176,841 +0.00(+0.05%)
Oct 21, 2005 6.654 6.723 6.647 6.651 230,332 -0.03(-0.41%)
Oct 20, 2005 6.740 6.757 6.623 6.678 296,977 -0.08(-1.16%)
Oct 19, 2005 6.740 6.791 6.705 6.757 389,928 +0.03(+0.51%)
Oct 18, 2005 6.688 6.774 6.678 6.723 295,223 +0.00(+0.00%)
Oct 17, 2005 6.630 6.740 6.589 6.723 194,379 +0.13(+1.92%)
Oct 14, 2005 6.678 6.746 6.596 6.596 239,686 -0.11(-1.63%)
Oct 13, 2005 6.589 6.705 6.551 6.705 181,810 +0.15(+2.30%)
Oct 12, 2005 6.640 6.688 6.510 6.555 344,914 -0.09(-1.34%)
Oct 11, 2005 6.661 6.723 6.637 6.644 239,978 +0.00(+0.00%)
Oct 10, 2005 6.692 6.740 6.575 6.644 180,057 -0.04(-0.66%)
Oct 07, 2005 6.569 6.801 6.569 6.688 170,411 +0.10(+1.51%)
Oct 06, 2005 6.740 6.750 6.586 6.589 231,794 -0.14(-2.13%)
Oct 05, 2005 6.808 6.842 6.712 6.733 234,132 -0.08(-1.16%)
Oct 04, 2005 6.788 6.842 6.768 6.811 215,717 +0.00(+0.05%)
Oct 03, 2005 6.692 6.842 6.692 6.808 317,146 +0.12(+1.74%)
Sep 30, 2005 6.644 6.705 6.623 6.692 352,806 +0.08(+1.24%)
Sep 29, 2005 6.616 6.623 6.517 6.610 233,548 +0.01(+0.16%)
Sep 28, 2005 6.565 6.613 6.510 6.599 275,347 +0.05(+0.73%)
Sep 27, 2005 6.610 6.627 6.439 6.551 543,386 -0.08(-1.19%)
Sep 26, 2005 6.681 6.681 6.541 6.630 369,760 -0.02(-0.36%)
Sep 23, 2005 6.654 6.654 6.548 6.654 488,434 +0.04(+0.62%)
Sep 22, 2005 6.712 6.770 6.541 6.613 436,989 -0.12(-1.83%)
Sep 21, 2005 6.835 6.839 6.702 6.736 395,482 -0.12(-1.80%)
Sep 20, 2005 6.856 6.911 6.842 6.859 373,852 +0.01(+0.15%)
Sep 19, 2005 6.853 6.894 6.791 6.849 346,960 -0.01(-0.15%)
Sep 16, 2005 6.784 6.859 6.859 6.859 327,084 +0.06(+0.86%)
Sep 15, 2005 6.825 6.856 6.764 6.801 306,623 -0.01(-0.10%)
Sep 14, 2005 6.876 6.876 6.808 6.808 454,819 -0.05(-0.80%)
Sep 13, 2005 6.894 6.918 6.856 6.863 384,667 -0.04(-0.64%)
Sep 12, 2005 6.880 6.928 6.880 6.907 254,301 +0.01(+0.20%)
Sep 09, 2005 6.880 6.911 6.853 6.894 386,129 +0.00(+0.05%)
Sep 08, 2005 6.863 6.911 6.846 6.890 293,469 +0.01(+0.15%)
Sep 07, 2005 6.866 6.924 6.842 6.880 367,714 +0.03(+0.50%)
Sep 06, 2005 6.866 6.873 6.846 6.846 362,452 +0.01(+0.20%)
Sep 02, 2005 6.859 6.863 6.822 6.832 253,424 -0.01(-0.10%)
Sep 01, 2005 6.876 6.876 6.829 6.839 279,439 -0.04(-0.55%)
Aug 31, 2005 6.907 6.907 6.811 6.876 410,682 +0.03(+0.50%)
Aug 30, 2005 6.887 6.894 6.794 6.842 383,498 -0.04(-0.60%)
Aug 29, 2005 6.876 6.894 6.842 6.883 323,576 -0.01(-0.15%)
Aug 26, 2005 6.911 6.928 6.873 6.894 384,082 +0.01(+0.15%)
Aug 25, 2005 6.880 6.894 6.859 6.883 432,604 -0.02(-0.30%)
Aug 24, 2005 6.870 6.924 6.853 6.904 334,684 +0.02(+0.35%)
Aug 23, 2005 6.907 6.911 6.842 6.880 372,975 -0.01(-0.20%)
Aug 22, 2005 6.935 6.955 6.876 6.894 381,744 -0.09(-1.23%)
Aug 19, 2005 6.959 6.979 6.918 6.979 457,742 +0.05(+0.79%)
Aug 18, 2005 6.921 6.938 6.894 6.924 561,509 +0.00(+0.00%)
Aug 17, 2005 6.911 6.931 6.880 6.924 384,959 +0.00(+0.00%)
Aug 16, 2005 6.924 6.931 6.907 6.924 379,990 +0.01(+0.10%)
Aug 15, 2005 6.931 6.935 6.894 6.918 262,193 +0.00(+0.00%)
Aug 12, 2005 6.911 6.935 6.894 6.918 199,641 -0.01(-0.10%)
Aug 11, 2005 6.904 6.935 6.866 6.924 292,885 +0.01(+0.15%)
Aug 10, 2005 6.876 6.938 6.876 6.914 269,208 +0.05(+0.75%)
Aug 09, 2005 6.866 6.897 6.849 6.863 334,976 -0.02(-0.30%)
Aug 08, 2005 6.941 6.979 6.849 6.883 390,221 -0.06(-0.84%)
Aug 05, 2005 6.907 6.945 6.876 6.941 266,578 +0.04(+0.60%)
Aug 04, 2005 6.918 6.945 6.883 6.900 294,346 -0.02(-0.30%)
Aug 03, 2005 6.911 6.976 6.897 6.921 384,375 +0.01(+0.15%)
Aug 02, 2005 6.890 6.928 6.873 6.911 431,143 +0.02(+0.28%)
Aug 01, 2005 6.911 6.962 6.880 6.891 364,498 -0.04(-0.53%)
Jul 29, 2005 6.928 6.979 6.866 6.928 453,065 +0.05(+0.70%)
Jul 28, 2005 6.870 6.928 6.856 6.880 412,143 +0.03(+0.40%)
Jul 27, 2005 6.839 6.870 6.832 6.853 316,853 +0.02(+0.30%)
Jul 26, 2005 6.839 6.856 6.818 6.832 404,543 +0.01(+0.10%)
Jul 25, 2005 6.859 6.859 6.815 6.825 397,236 -0.03(-0.50%)
Jul 22, 2005 6.856 6.859 6.818 6.859 331,176 +0.02(+0.25%)
Jul 21, 2005 6.842 6.859 6.808 6.842 352,514 +0.00(+0.00%)
Jul 20, 2005 6.822 6.842 6.808 6.842 434,358 -0.02(-0.25%)
Jul 19, 2005 6.856 6.866 6.825 6.859 383,206 +0.03(+0.45%)
Jul 18, 2005 6.863 6.911 6.829 6.829 372,975 -0.03(-0.45%)
Jul 15, 2005 6.835 6.876 6.822 6.859 301,946 -0.01(-0.10%)
Jul 14, 2005 6.842 6.873 6.818 6.866 397,528 +0.03(+0.40%)
Jul 13, 2005 6.835 6.839 6.808 6.839 308,377 +0.00(+0.05%)
Jul 12, 2005 6.842 6.842 6.808 6.835 374,437 -0.01(-0.10%)
Jul 11, 2005 6.839 6.842 6.808 6.842 332,053 +0.02(+0.30%)
Jul 08, 2005 6.794 6.839 6.774 6.822 346,668 +0.03(+0.40%)
Jul 07, 2005 6.770 6.794 6.733 6.794 262,485 +0.02(+0.35%)
Jul 06, 2005 6.791 6.791 6.757 6.770 444,589 -0.01(-0.20%)
Jul 05, 2005 6.774 6.794 6.750 6.784 280,608 +0.00(+0.00%)
Jul 01, 2005 6.784 6.788 6.726 6.784 192,626 +0.01(+0.15%)
Jun 30, 2005 6.784 6.791 6.743 6.774 387,590 +0.03(+0.46%)
Jun 29, 2005 6.651 6.757 6.651 6.743 289,085 +0.10(+1.44%)
Jun 28, 2005 6.620 6.688 6.596 6.647 381,159 +0.05(+0.78%)
Jun 27, 2005 6.647 6.654 6.572 6.596 557,709 -0.05(-0.72%)
Jun 24, 2005 6.688 6.699 6.620 6.644 294,638 -0.05(-0.77%)
Jun 23, 2005 6.723 6.736 6.671 6.695 489,311 -0.04(-0.61%)
Jun 22, 2005 6.688 6.740 6.675 6.736 283,239 +0.04(+0.66%)
Jun 21, 2005 6.678 6.733 6.654 6.692 338,484 -0.06(-0.91%)
Jun 20, 2005 6.774 6.791 6.723 6.753 456,573 -0.01(-0.10%)
Jun 17, 2005 6.777 6.777 6.723 6.760 406,297 +0.00(+0.05%)
Jun 16, 2005 6.767 6.791 6.688 6.757 361,283 -0.01(-0.20%)
Jun 15, 2005 6.767 6.794 6.764 6.770 373,560 +0.00(+0.05%)
Jun 14, 2005 6.791 6.808 6.757 6.767 423,251 -0.02(-0.30%)
Jun 13, 2005 6.791 6.808 6.760 6.788 386,713 +0.01(+0.15%)
Jun 10, 2005 6.753 6.794 6.740 6.777 292,300 +0.02(+0.35%)
Jun 09, 2005 6.729 6.757 6.688 6.753 354,852 +0.02(+0.36%)
Jun 08, 2005 6.736 6.757 6.719 6.729 337,899 +0.00(+0.00%)
Jun 07, 2005 6.726 6.764 6.695 6.729 313,346 -0.02(-0.35%)
Jun 06, 2005 6.688 6.757 6.681 6.753 255,178 +0.05(+0.82%)
Jun 03, 2005 6.678 6.705 6.640 6.699 347,253 +0.01(+0.15%)
Jun 02, 2005 6.688 6.699 6.654 6.688 246,701 -0.01(-0.15%)
Jun 01, 2005 6.658 6.702 6.658 6.699 280,316 +0.03(+0.41%)
May 31, 2005 6.681 6.681 6.613 6.671 433,481 +0.02(+0.26%)
May 27, 2005 6.616 6.688 6.603 6.654 204,318 +0.04(+0.62%)
May 26, 2005 6.593 6.620 6.551 6.613 379,113 +0.03(+0.52%)
May 25, 2005 6.579 6.630 6.558 6.579 457,742 -0.03(-0.52%)
May 24, 2005 6.599 6.616 6.541 6.613 311,300 +0.01(+0.10%)
May 23, 2005 6.603 6.637 6.586 6.606 457,742 -0.03(-0.46%)
May 20, 2005 6.661 6.671 6.610 6.637 323,576 -0.02(-0.36%)
May 19, 2005 6.637 6.685 6.603 6.661 309,546 +0.00(+0.00%)
May 18, 2005 6.603 6.699 6.593 6.661 403,082 +0.04(+0.67%)
May 17, 2005 6.562 6.668 6.541 6.616 520,295 +0.06(+0.89%)
May 16, 2005 6.579 6.579 6.528 6.558 245,532 +0.01(+0.10%)
May 13, 2005 6.603 6.616 6.507 6.551 381,744 -0.05(-0.78%)
May 12, 2005 6.658 6.671 6.575 6.603 356,314 -0.05(-0.82%)
May 11, 2005 6.637 6.664 6.575 6.658 372,390 +0.05(+0.72%)
May 10, 2005 6.569 6.610 6.569 6.610 266,578 +0.05(+0.73%)
May 09, 2005 6.500 6.620 6.497 6.562 311,300 +0.06(+0.89%)
May 06, 2005 6.466 6.504 6.459 6.504 220,979 +0.06(+0.87%)
May 05, 2005 6.411 6.486 6.404 6.447 269,208 +0.02(+0.24%)
May 04, 2005 6.350 6.459 6.350 6.432 316,561 +0.08(+1.24%)
May 03, 2005 6.445 6.459 6.295 6.353 408,343 -0.09(-1.38%)
May 02, 2005 6.473 6.500 6.418 6.442 311,300 -0.04(-0.63%)
Apr 29, 2005 6.517 6.524 6.439 6.483 219,517 +0.00(+0.00%)
Apr 28, 2005 6.500 6.569 6.442 6.483 228,286 -0.05(-0.73%)
Apr 27, 2005 6.480 6.548 6.449 6.531 217,471 +0.01(+0.10%)
Apr 26, 2005 6.534 6.579 6.483 6.524 370,052 -0.01(-0.16%)
Apr 25, 2005 6.483 6.579 6.466 6.534 207,825 +0.05(+0.79%)
Apr 22, 2005 6.466 6.555 6.466 6.483 219,517 +0.03(+0.48%)
Apr 21, 2005 6.507 6.551 6.415 6.452 231,794 -0.06(-0.95%)
Apr 20, 2005 6.483 6.534 6.398 6.514 222,148 +0.00(+0.00%)
Apr 19, 2005 6.569 6.630 6.415 6.514 401,913 -0.04(-0.57%)
Apr 18, 2005 6.603 6.630 6.534 6.551 193,795 -0.03(-0.52%)
Apr 15, 2005 6.603 6.630 6.510 6.586 191,164 -0.06(-0.93%)
Apr 14, 2005 6.586 6.654 6.586 6.647 189,703 +0.07(+1.04%)
Apr 13, 2005 6.586 6.603 6.534 6.579 292,300 -0.04(-0.62%)
Apr 12, 2005 6.705 6.705 6.586 6.620 373,852 -0.07(-1.02%)
Apr 11, 2005 6.740 6.740 6.664 6.688 206,071 -0.07(-1.01%)
Apr 08, 2005 6.654 6.757 6.654 6.757 136,212 +0.08(+1.13%)
Apr 07, 2005 6.705 6.774 6.644 6.681 127,443 -0.01(-0.10%)
Apr 06, 2005 6.723 6.760 6.688 6.688 219,225 -0.05(-0.76%)
Apr 05, 2005 6.688 6.757 6.637 6.740 193,795 +0.07(+1.03%)
Apr 04, 2005 6.654 6.705 6.635 6.671 270,378 +0.05(+0.78%)
Apr 01, 2005 6.534 6.654 6.534 6.620 364,206 +0.11(+1.68%)
Mar 31, 2005 6.486 6.517 6.445 6.510 230,332 +0.02(+0.37%)
Mar 30, 2005 6.445 6.541 6.432 6.486 265,408 +0.04(+0.64%)
Mar 29, 2005 6.415 6.493 6.404 6.445 419,451 +0.04(+0.64%)
Mar 28, 2005 6.681 6.681 6.356 6.404 766,996 -0.25(-3.75%)
Mar 24, 2005 6.586 6.654 6.586 6.654 151,411 +0.07(+1.09%)
Mar 23, 2005 6.586 6.589 6.449 6.582 341,699 +0.01(+0.16%)
Mar 22, 2005 6.688 6.692 6.524 6.572 528,187 -0.12(-1.84%)
Mar 21, 2005 6.798 6.825 6.675 6.695 257,224 -0.13(-1.90%)
Mar 18, 2005 6.774 6.835 6.757 6.825 239,978 +0.05(+0.76%)
Mar 17, 2005 6.808 6.808 6.757 6.774 416,528 -0.05(-0.75%)
Mar 16, 2005 6.876 6.876 6.774 6.825 313,638 -0.03(-0.50%)
Mar 15, 2005 6.859 6.876 6.808 6.859 270,670 +0.00(+0.00%)
Mar 14, 2005 6.859 6.859 6.825 6.859 226,532 +0.00(+0.00%)
Mar 11, 2005 6.835 6.873 6.794 6.859 271,839 +0.03(+0.50%)
Mar 10, 2005 6.859 6.859 6.760 6.825 521,756 -0.09(-1.24%)
Mar 09, 2005 6.907 6.945 6.876 6.911 98,797 +0.02(+0.25%)
Mar 08, 2005 6.962 6.962 6.894 6.894 129,781 -0.05(-0.74%)
Mar 07, 2005 6.924 6.945 6.897 6.945 141,765 +0.00(+0.00%)
Mar 04, 2005 6.894 6.945 6.894 6.945 117,797 +0.05(+0.74%)
Mar 03, 2005 6.928 6.945 6.894 6.894 123,350 -0.03(-0.49%)
Mar 02, 2005 6.928 6.945 6.876 6.928 156,673 +0.00(+0.00%)
Mar 01, 2005 6.928 6.959 6.876 6.928 138,258 +0.00(+0.00%)
Feb 28, 2005 6.880 6.928 6.842 6.928 138,550 +0.05(+0.70%)
Feb 25, 2005 6.876 6.941 6.859 6.880 86,228 -0.01(-0.20%)
Feb 24, 2005 6.866 6.894 6.842 6.894 97,043 +0.05(+0.70%)
Feb 23, 2005 6.890 6.904 6.846 6.846 225,363 -0.10(-1.38%)
Feb 22, 2005 7.013 7.013 6.876 6.941 162,226 -0.04(-0.54%)
Feb 18, 2005 6.986 6.996 6.941 6.979 84,182 -0.03(-0.44%)
Feb 17, 2005 7.030 7.048 6.911 7.010 175,964 -0.02(-0.29%)
Feb 16, 2005 6.965 7.030 6.965 7.030 82,721 +0.05(+0.69%)
Feb 15, 2005 7.065 7.099 6.945 6.983 230,917 -0.05(-0.68%)
Feb 14, 2005 6.996 7.092 6.952 7.030 109,905 +0.02(+0.24%)
Feb 11, 2005 6.979 7.048 6.979 7.013 96,166 +0.00(+0.00%)
Feb 10, 2005 7.003 7.048 6.911 7.013 189,118 +0.03(+0.39%)
Feb 09, 2005 6.979 7.058 6.918 6.986 168,949 +0.04(+0.59%)
Feb 08, 2005 6.976 7.013 6.928 6.945 195,256 +0.00(+0.05%)
Feb 07, 2005 6.911 6.965 6.870 6.941 165,149 -0.00(-0.05%)
Feb 04, 2005 6.996 7.013 6.928 6.945 212,210 -0.03(-0.49%)
Feb 03, 2005 6.948 6.979 6.935 6.979 106,105 +0.03(+0.44%)
Feb 02, 2005 6.996 7.000 6.911 6.948 131,535 -0.03(-0.39%)
Feb 01, 2005 6.928 6.976 6.876 6.976 192,918 +0.03(+0.44%)
Jan 31, 2005 6.866 6.945 6.849 6.945 180,057 +0.09(+1.25%)
Jan 28, 2005 6.846 6.876 6.842 6.859 160,765 +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.