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

20.05 +0.11 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 6.033 6.063 5.912 5.976 447,043 -0.01(-0.21%)
Nov 29, 2005 6.027 6.049 5.976 5.989 339,677 -0.02(-0.27%)
Nov 28, 2005 5.957 6.036 5.957 6.004 500,726 +0.00(+0.00%)
Nov 25, 2005 5.944 6.030 5.944 6.004 101,401 +0.04(+0.69%)
Nov 23, 2005 5.902 5.998 5.890 5.963 475,297 +0.05(+0.81%)
Nov 22, 2005 5.922 5.973 5.883 5.915 557,862 -0.02(-0.38%)
Nov 21, 2005 6.036 6.036 5.864 5.938 564,769 -0.11(-1.89%)
Nov 18, 2005 6.068 6.081 6.043 6.052 293,215 -0.02(-0.31%)
Nov 17, 2005 6.084 6.119 6.036 6.071 336,224 -0.00(-0.05%)
Nov 16, 2005 6.084 6.122 6.068 6.074 278,774 -0.01(-0.21%)
Nov 15, 2005 6.081 6.100 6.049 6.087 330,259 +0.03(+0.42%)
Nov 14, 2005 6.122 6.151 6.059 6.062 337,480 -0.06(-0.99%)
Nov 11, 2005 6.135 6.203 6.103 6.122 271,553 -0.01(-0.16%)
Nov 10, 2005 6.116 6.180 6.084 6.132 334,654 +0.03(+0.47%)
Nov 09, 2005 6.062 6.164 6.039 6.103 399,011 +0.03(+0.42%)
Nov 08, 2005 6.157 6.186 6.043 6.078 277,518 -0.05(-0.88%)
Nov 07, 2005 6.132 6.186 6.116 6.132 217,557 -0.03(-0.52%)
Nov 04, 2005 6.100 6.164 6.094 6.164 213,789 +0.04(+0.68%)
Nov 03, 2005 6.110 6.161 6.062 6.122 202,174 +0.03(+0.42%)
Nov 02, 2005 6.049 6.100 6.030 6.097 284,111 +0.05(+0.84%)
Nov 01, 2005 6.103 6.132 6.008 6.046 381,117 -0.08(-1.35%)
Oct 31, 2005 6.100 6.129 6.011 6.129 351,607 +0.07(+1.10%)
Oct 28, 2005 6.090 6.138 6.020 6.062 240,160 -0.03(-0.52%)
Oct 27, 2005 6.129 6.141 6.085 6.094 189,302 -0.02(-0.31%)
Oct 26, 2005 6.205 6.243 6.100 6.113 343,131 -0.09(-1.49%)
Oct 25, 2005 6.180 6.218 6.141 6.205 251,148 +0.01(+0.15%)
Oct 24, 2005 6.199 6.224 6.173 6.196 189,930 +0.00(+0.05%)
Oct 21, 2005 6.196 6.259 6.189 6.192 247,380 -0.03(-0.41%)
Oct 20, 2005 6.275 6.291 6.167 6.218 318,958 -0.07(-1.16%)
Oct 19, 2005 6.275 6.323 6.243 6.291 418,789 +0.03(+0.51%)
Oct 18, 2005 6.227 6.307 6.218 6.259 317,074 +0.00(+0.00%)
Oct 17, 2005 6.173 6.275 6.135 6.259 208,766 +0.12(+1.92%)
Oct 14, 2005 6.218 6.282 6.141 6.141 257,426 -0.10(-1.63%)
Oct 13, 2005 6.135 6.243 6.100 6.243 195,267 +0.14(+2.30%)
Oct 12, 2005 6.183 6.227 6.062 6.103 370,443 -0.08(-1.34%)
Oct 11, 2005 6.202 6.259 6.180 6.186 257,740 +0.00(+0.00%)
Oct 10, 2005 6.231 6.275 6.122 6.186 193,384 -0.04(-0.66%)
Oct 07, 2005 6.116 6.333 6.116 6.227 183,024 +0.09(+1.51%)
Oct 06, 2005 6.275 6.285 6.132 6.135 248,950 -0.13(-2.13%)
Oct 05, 2005 6.339 6.371 6.250 6.269 251,462 -0.07(-1.16%)
Oct 04, 2005 6.320 6.371 6.302 6.342 231,684 +0.00(+0.05%)
Oct 03, 2005 6.231 6.371 6.231 6.339 340,619 +0.11(+1.74%)
Sep 30, 2005 6.186 6.243 6.167 6.231 378,919 +0.08(+1.24%)
Sep 29, 2005 6.161 6.167 6.068 6.154 250,834 +0.01(+0.16%)
Sep 28, 2005 6.113 6.157 6.062 6.145 295,726 +0.04(+0.73%)
Sep 27, 2005 6.154 6.170 5.995 6.100 583,605 -0.07(-1.19%)
Sep 26, 2005 6.221 6.221 6.090 6.173 397,127 -0.02(-0.36%)
Sep 23, 2005 6.196 6.196 6.097 6.196 524,585 +0.04(+0.62%)
Sep 22, 2005 6.250 6.304 6.090 6.157 469,333 -0.11(-1.83%)
Sep 21, 2005 6.364 6.368 6.240 6.272 424,754 -0.11(-1.80%)
Sep 20, 2005 6.383 6.434 6.371 6.387 401,523 +0.01(+0.15%)
Sep 19, 2005 6.380 6.419 6.323 6.377 372,641 -0.01(-0.15%)
Sep 16, 2005 6.317 6.387 6.387 6.387 351,293 +0.05(+0.86%)
Sep 15, 2005 6.355 6.383 6.297 6.333 329,317 -0.01(-0.10%)
Sep 14, 2005 6.403 6.403 6.339 6.339 488,483 -0.05(-0.80%)
Sep 13, 2005 6.419 6.441 6.383 6.390 413,138 -0.04(-0.64%)
Sep 12, 2005 6.406 6.450 6.406 6.431 273,123 +0.01(+0.20%)
Sep 09, 2005 6.406 6.434 6.380 6.419 414,708 +0.00(+0.05%)
Sep 08, 2005 6.390 6.434 6.374 6.415 315,190 +0.01(+0.15%)
Sep 07, 2005 6.393 6.447 6.371 6.406 394,930 +0.03(+0.50%)
Sep 06, 2005 6.393 6.399 6.374 6.374 389,279 +0.01(+0.20%)
Sep 02, 2005 6.387 6.390 6.352 6.361 272,181 -0.01(-0.10%)
Sep 01, 2005 6.403 6.403 6.358 6.368 300,122 -0.04(-0.55%)
Aug 31, 2005 6.431 6.431 6.342 6.403 441,078 +0.03(+0.50%)
Aug 30, 2005 6.412 6.419 6.326 6.371 411,882 -0.04(-0.60%)
Aug 29, 2005 6.403 6.419 6.371 6.409 347,526 -0.01(-0.15%)
Aug 26, 2005 6.434 6.450 6.399 6.419 412,510 +0.01(+0.15%)
Aug 25, 2005 6.406 6.419 6.387 6.409 464,624 -0.02(-0.30%)
Aug 24, 2005 6.396 6.447 6.380 6.428 359,455 +0.02(+0.35%)
Aug 23, 2005 6.431 6.434 6.371 6.406 400,581 -0.01(-0.20%)
Aug 22, 2005 6.457 6.476 6.403 6.419 409,999 -0.08(-1.23%)
Aug 19, 2005 6.479 6.498 6.441 6.498 491,622 +0.05(+0.79%)
Aug 18, 2005 6.444 6.460 6.419 6.447 603,069 +0.00(+0.00%)
Aug 17, 2005 6.434 6.454 6.406 6.447 413,452 +0.00(+0.00%)
Aug 16, 2005 6.447 6.454 6.431 6.447 408,115 +0.01(+0.10%)
Aug 15, 2005 6.454 6.457 6.419 6.441 281,599 +0.00(+0.00%)
Aug 12, 2005 6.434 6.457 6.419 6.441 214,417 -0.01(-0.10%)
Aug 11, 2005 6.428 6.457 6.393 6.447 314,563 +0.01(+0.15%)
Aug 10, 2005 6.403 6.460 6.403 6.438 289,134 +0.05(+0.75%)
Aug 09, 2005 6.393 6.422 6.377 6.390 359,769 -0.02(-0.30%)
Aug 08, 2005 6.463 6.498 6.377 6.409 419,103 -0.05(-0.84%)
Aug 05, 2005 6.431 6.466 6.403 6.463 286,308 +0.04(+0.60%)
Aug 04, 2005 6.441 6.466 6.409 6.425 316,132 -0.02(-0.30%)
Aug 03, 2005 6.434 6.495 6.422 6.444 412,824 +0.01(+0.15%)
Aug 02, 2005 6.415 6.450 6.399 6.434 463,054 +0.02(+0.28%)
Aug 01, 2005 6.434 6.482 6.406 6.416 391,477 -0.03(-0.53%)
Jul 29, 2005 6.450 6.498 6.393 6.450 486,599 +0.04(+0.70%)
Jul 28, 2005 6.396 6.450 6.383 6.406 442,648 +0.03(+0.40%)
Jul 27, 2005 6.368 6.396 6.361 6.380 340,305 +0.02(+0.30%)
Jul 26, 2005 6.368 6.383 6.348 6.361 434,486 +0.01(+0.10%)
Jul 25, 2005 6.387 6.387 6.345 6.355 426,637 -0.03(-0.50%)
Jul 22, 2005 6.383 6.387 6.348 6.387 355,688 +0.02(+0.25%)
Jul 21, 2005 6.371 6.387 6.339 6.371 378,605 +0.00(+0.00%)
Jul 20, 2005 6.352 6.371 6.339 6.371 466,507 -0.02(-0.25%)
Jul 19, 2005 6.383 6.393 6.355 6.387 411,569 +0.03(+0.45%)
Jul 18, 2005 6.390 6.434 6.358 6.358 400,581 -0.03(-0.45%)
Jul 15, 2005 6.364 6.403 6.352 6.387 324,295 -0.01(-0.10%)
Jul 14, 2005 6.371 6.399 6.348 6.393 426,951 +0.03(+0.40%)
Jul 13, 2005 6.364 6.368 6.339 6.368 331,201 +0.00(+0.05%)
Jul 12, 2005 6.371 6.371 6.339 6.364 402,150 -0.01(-0.10%)
Jul 11, 2005 6.368 6.371 6.339 6.371 356,630 +0.02(+0.30%)
Jul 08, 2005 6.326 6.368 6.307 6.352 372,327 +0.03(+0.40%)
Jul 07, 2005 6.304 6.326 6.269 6.326 281,913 +0.02(+0.35%)
Jul 06, 2005 6.323 6.323 6.291 6.304 477,495 -0.01(-0.20%)
Jul 05, 2005 6.307 6.326 6.285 6.317 301,377 +0.00(+0.00%)
Jul 01, 2005 6.317 6.320 6.262 6.317 206,883 +0.01(+0.15%)
Jun 30, 2005 6.317 6.323 6.278 6.307 416,278 +0.03(+0.46%)
Jun 29, 2005 6.192 6.291 6.192 6.278 310,481 +0.09(+1.44%)
Jun 28, 2005 6.164 6.227 6.141 6.189 409,371 +0.05(+0.78%)
Jun 27, 2005 6.189 6.196 6.119 6.141 598,988 -0.04(-0.72%)
Jun 24, 2005 6.227 6.237 6.164 6.186 316,446 -0.05(-0.77%)
Jun 23, 2005 6.259 6.272 6.211 6.234 525,527 -0.04(-0.61%)
Jun 22, 2005 6.227 6.275 6.215 6.272 304,203 +0.04(+0.66%)
Jun 21, 2005 6.218 6.269 6.196 6.231 363,536 -0.06(-0.91%)
Jun 20, 2005 6.307 6.323 6.259 6.288 490,366 -0.01(-0.10%)
Jun 17, 2005 6.310 6.310 6.259 6.294 436,369 +0.00(+0.05%)
Jun 16, 2005 6.301 6.323 6.227 6.291 388,023 -0.01(-0.20%)
Jun 15, 2005 6.301 6.326 6.297 6.304 401,209 +0.00(+0.05%)
Jun 14, 2005 6.323 6.339 6.291 6.301 454,578 -0.02(-0.30%)
Jun 13, 2005 6.323 6.339 6.294 6.320 415,336 +0.01(+0.15%)
Jun 10, 2005 6.288 6.326 6.275 6.310 313,935 +0.02(+0.35%)
Jun 09, 2005 6.266 6.291 6.227 6.288 381,117 +0.02(+0.36%)
Jun 08, 2005 6.272 6.291 6.256 6.266 362,909 +0.00(+0.00%)
Jun 07, 2005 6.262 6.297 6.234 6.266 336,538 -0.02(-0.35%)
Jun 06, 2005 6.227 6.291 6.221 6.288 274,065 +0.05(+0.82%)
Jun 03, 2005 6.218 6.243 6.183 6.237 372,954 +0.01(+0.15%)
Jun 02, 2005 6.227 6.237 6.196 6.227 264,961 -0.01(-0.15%)
Jun 01, 2005 6.199 6.240 6.199 6.237 301,063 +0.03(+0.41%)
May 31, 2005 6.221 6.221 6.157 6.211 465,565 +0.02(+0.26%)
May 27, 2005 6.161 6.227 6.148 6.196 219,440 +0.04(+0.62%)
May 26, 2005 6.138 6.164 6.100 6.157 407,173 +0.03(+0.52%)
May 25, 2005 6.125 6.173 6.106 6.125 491,622 -0.03(-0.52%)
May 24, 2005 6.145 6.161 6.090 6.157 334,340 +0.01(+0.10%)
May 23, 2005 6.148 6.180 6.132 6.151 491,622 -0.03(-0.46%)
May 20, 2005 6.202 6.211 6.154 6.180 347,526 -0.02(-0.36%)
May 19, 2005 6.180 6.224 6.148 6.202 332,457 +0.00(+0.00%)
May 18, 2005 6.148 6.237 6.138 6.202 432,916 +0.04(+0.67%)
May 17, 2005 6.110 6.208 6.090 6.161 558,804 +0.05(+0.89%)
May 16, 2005 6.125 6.125 6.078 6.106 263,705 +0.01(+0.10%)
May 13, 2005 6.148 6.161 6.059 6.100 409,999 -0.05(-0.78%)
May 12, 2005 6.199 6.211 6.122 6.148 382,686 -0.05(-0.82%)
May 11, 2005 6.180 6.205 6.122 6.199 399,953 +0.04(+0.72%)
May 10, 2005 6.116 6.154 6.116 6.154 286,308 +0.04(+0.73%)
May 09, 2005 6.052 6.164 6.049 6.110 334,340 +0.05(+0.89%)
May 06, 2005 6.020 6.055 6.014 6.055 237,334 +0.05(+0.87%)
May 05, 2005 5.969 6.039 5.963 6.003 289,134 +0.01(+0.24%)
May 04, 2005 5.912 6.014 5.912 5.989 339,991 +0.07(+1.24%)
May 03, 2005 6.001 6.014 5.861 5.915 438,567 -0.08(-1.38%)
May 02, 2005 6.027 6.052 5.976 5.998 334,340 -0.04(-0.63%)
Apr 29, 2005 6.068 6.074 5.995 6.036 235,765 +0.00(+0.00%)
Apr 28, 2005 6.052 6.116 5.998 6.036 245,183 -0.04(-0.73%)
Apr 27, 2005 6.033 6.097 6.004 6.081 233,567 +0.01(+0.10%)
Apr 26, 2005 6.084 6.125 6.036 6.074 397,441 -0.01(-0.16%)
Apr 25, 2005 6.036 6.125 6.020 6.084 223,207 +0.05(+0.79%)
Apr 22, 2005 6.020 6.103 6.020 6.036 235,765 +0.03(+0.48%)
Apr 21, 2005 6.059 6.100 5.973 6.008 248,950 -0.06(-0.95%)
Apr 20, 2005 6.036 6.084 5.957 6.065 238,590 +0.00(+0.00%)
Apr 19, 2005 6.116 6.173 5.973 6.065 431,660 -0.04(-0.57%)
Apr 18, 2005 6.148 6.173 6.084 6.100 208,139 -0.03(-0.52%)
Apr 15, 2005 6.148 6.173 6.062 6.132 205,313 -0.06(-0.93%)
Apr 14, 2005 6.132 6.196 6.132 6.189 203,743 +0.06(+1.04%)
Apr 13, 2005 6.132 6.148 6.084 6.125 313,935 -0.04(-0.62%)
Apr 12, 2005 6.243 6.243 6.132 6.164 401,523 -0.06(-1.02%)
Apr 11, 2005 6.275 6.275 6.205 6.227 221,324 -0.06(-1.01%)
Apr 08, 2005 6.196 6.291 6.196 6.291 146,293 +0.07(+1.13%)
Apr 07, 2005 6.243 6.307 6.186 6.221 136,875 -0.01(-0.10%)
Apr 06, 2005 6.259 6.294 6.227 6.227 235,451 -0.05(-0.76%)
Apr 05, 2005 6.227 6.291 6.180 6.275 208,139 +0.06(+1.03%)
Apr 04, 2005 6.196 6.243 6.178 6.211 290,390 +0.05(+0.78%)
Apr 01, 2005 6.084 6.196 6.084 6.164 391,163 +0.10(+1.68%)
Mar 31, 2005 6.039 6.068 6.001 6.062 247,380 +0.02(+0.37%)
Mar 30, 2005 6.001 6.090 5.989 6.039 285,053 +0.04(+0.64%)
Mar 29, 2005 5.973 6.046 5.963 6.001 450,496 +0.04(+0.64%)
Mar 28, 2005 6.221 6.221 5.918 5.963 823,765 -0.23(-3.75%)
Mar 24, 2005 6.132 6.196 6.132 6.196 162,618 +0.07(+1.09%)
Mar 23, 2005 6.132 6.135 6.004 6.129 366,990 +0.01(+0.16%)
Mar 22, 2005 6.227 6.231 6.074 6.119 567,280 -0.11(-1.84%)
Mar 21, 2005 6.329 6.355 6.215 6.234 276,262 -0.12(-1.90%)
Mar 18, 2005 6.307 6.364 6.291 6.355 257,740 +0.05(+0.76%)
Mar 17, 2005 6.339 6.339 6.291 6.307 447,357 -0.05(-0.75%)
Mar 16, 2005 6.403 6.403 6.307 6.355 336,852 -0.03(-0.50%)
Mar 15, 2005 6.387 6.403 6.339 6.387 290,703 +0.00(+0.00%)
Mar 14, 2005 6.387 6.387 6.355 6.387 243,299 +0.00(+0.00%)
Mar 11, 2005 6.364 6.399 6.326 6.387 291,959 +0.03(+0.50%)
Mar 10, 2005 6.387 6.387 6.294 6.355 560,374 -0.08(-1.24%)
Mar 09, 2005 6.431 6.466 6.403 6.434 106,110 +0.02(+0.25%)
Mar 08, 2005 6.482 6.482 6.419 6.419 139,387 -0.05(-0.74%)
Mar 07, 2005 6.447 6.466 6.422 6.466 152,258 +0.00(+0.00%)
Mar 04, 2005 6.419 6.466 6.419 6.466 126,515 +0.05(+0.74%)
Mar 03, 2005 6.450 6.466 6.419 6.419 132,480 -0.03(-0.49%)
Mar 02, 2005 6.450 6.466 6.403 6.450 168,269 +0.00(+0.00%)
Mar 01, 2005 6.450 6.479 6.403 6.450 148,491 +0.00(+0.00%)
Feb 28, 2005 6.406 6.450 6.371 6.450 148,805 +0.04(+0.70%)
Feb 25, 2005 6.403 6.463 6.387 6.406 92,610 -0.01(-0.20%)
Feb 24, 2005 6.393 6.419 6.371 6.419 104,226 +0.04(+0.70%)
Feb 23, 2005 6.415 6.428 6.374 6.374 242,044 -0.09(-1.38%)
Feb 22, 2005 6.530 6.530 6.403 6.463 174,234 -0.04(-0.54%)
Feb 18, 2005 6.505 6.514 6.463 6.498 90,413 -0.03(-0.44%)
Feb 17, 2005 6.546 6.562 6.434 6.527 188,988 -0.02(-0.29%)
Feb 16, 2005 6.485 6.546 6.485 6.546 88,843 +0.04(+0.69%)
Feb 15, 2005 6.578 6.610 6.466 6.501 248,008 -0.04(-0.68%)
Feb 14, 2005 6.514 6.603 6.473 6.546 118,039 +0.02(+0.24%)
Feb 11, 2005 6.498 6.562 6.498 6.530 103,284 +0.00(+0.00%)
Feb 10, 2005 6.520 6.562 6.434 6.530 203,116 +0.03(+0.39%)
Feb 09, 2005 6.498 6.571 6.441 6.505 181,454 +0.04(+0.59%)
Feb 08, 2005 6.495 6.530 6.450 6.466 209,708 +0.00(+0.05%)
Feb 07, 2005 6.434 6.485 6.396 6.463 177,373 -0.00(-0.05%)
Feb 04, 2005 6.514 6.530 6.450 6.466 227,916 -0.03(-0.49%)
Feb 03, 2005 6.469 6.498 6.457 6.498 113,958 +0.03(+0.44%)
Feb 02, 2005 6.514 6.517 6.434 6.469 141,270 -0.03(-0.39%)
Feb 01, 2005 6.450 6.495 6.403 6.495 207,197 +0.03(+0.44%)
Jan 31, 2005 6.393 6.466 6.377 6.466 193,384 +0.08(+1.25%)
Jan 28, 2005 6.374 6.403 6.371 6.387 172,664 +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.