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

17.03 +0.16 (+0.95%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 6.663 6.696 6.529 6.599 404,794 -0.01(-0.21%)
Nov 29, 2005 6.656 6.680 6.599 6.614 307,575 -0.02(-0.27%)
Nov 28, 2005 6.578 6.666 6.578 6.631 453,403 +0.00(+0.00%)
Nov 25, 2005 6.564 6.659 6.564 6.631 91,817 +0.05(+0.69%)
Nov 23, 2005 6.519 6.624 6.504 6.585 430,378 +0.05(+0.81%)
Nov 22, 2005 6.540 6.596 6.497 6.533 505,140 -0.02(-0.38%)
Nov 21, 2005 6.666 6.666 6.476 6.557 511,393 -0.13(-1.89%)
Nov 18, 2005 6.701 6.716 6.673 6.684 265,504 -0.02(-0.31%)
Nov 17, 2005 6.719 6.758 6.666 6.705 304,448 -0.00(-0.05%)
Nov 16, 2005 6.719 6.761 6.701 6.709 252,427 -0.01(-0.21%)
Nov 15, 2005 6.716 6.737 6.680 6.723 299,047 +0.03(+0.42%)
Nov 14, 2005 6.761 6.793 6.691 6.694 305,585 -0.07(-0.99%)
Nov 11, 2005 6.775 6.851 6.740 6.761 245,889 -0.01(-0.16%)
Nov 10, 2005 6.754 6.825 6.719 6.772 303,027 +0.03(+0.47%)
Nov 09, 2005 6.694 6.807 6.670 6.740 361,301 +0.03(+0.42%)
Nov 08, 2005 6.800 6.832 6.673 6.712 251,290 -0.06(-0.88%)
Nov 07, 2005 6.772 6.832 6.754 6.772 196,996 -0.04(-0.52%)
Nov 04, 2005 6.737 6.807 6.730 6.807 193,584 +0.05(+0.68%)
Nov 03, 2005 6.747 6.803 6.694 6.761 183,067 +0.03(+0.42%)
Nov 02, 2005 6.680 6.737 6.659 6.733 257,260 +0.06(+0.84%)
Nov 01, 2005 6.740 6.772 6.635 6.677 345,098 -0.09(-1.35%)
Oct 31, 2005 6.737 6.768 6.638 6.768 318,377 +0.07(+1.10%)
Oct 28, 2005 6.726 6.779 6.649 6.694 217,463 -0.04(-0.52%)
Oct 27, 2005 6.768 6.782 6.720 6.730 171,412 -0.02(-0.31%)
Oct 26, 2005 6.853 6.895 6.737 6.751 310,702 -0.10(-1.49%)
Oct 25, 2005 6.825 6.867 6.782 6.853 227,412 +0.01(+0.15%)
Oct 24, 2005 6.846 6.874 6.818 6.842 171,980 +0.00(+0.05%)
Oct 21, 2005 6.842 6.913 6.835 6.839 224,001 -0.03(-0.41%)
Oct 20, 2005 6.930 6.948 6.811 6.867 288,813 -0.08(-1.16%)
Oct 19, 2005 6.930 6.983 6.895 6.948 379,210 +0.04(+0.51%)
Oct 18, 2005 6.877 6.965 6.867 6.913 287,108 +0.00(+0.00%)
Oct 17, 2005 6.818 6.930 6.775 6.913 189,036 +0.13(+1.92%)
Oct 14, 2005 6.867 6.937 6.782 6.782 233,097 -0.11(-1.63%)
Oct 13, 2005 6.775 6.895 6.737 6.895 176,813 +0.15(+2.30%)
Oct 12, 2005 6.828 6.877 6.694 6.740 335,433 -0.09(-1.34%)
Oct 11, 2005 6.849 6.913 6.825 6.832 233,382 +0.00(+0.00%)
Oct 10, 2005 6.881 6.930 6.761 6.832 175,107 -0.05(-0.66%)
Oct 07, 2005 6.754 6.993 6.754 6.877 165,726 +0.10(+1.51%)
Oct 06, 2005 6.930 6.941 6.772 6.775 225,422 -0.15(-2.13%)
Oct 05, 2005 7.000 7.036 6.902 6.923 227,696 -0.08(-1.16%)
Oct 04, 2005 6.979 7.036 6.959 7.004 209,788 +0.00(+0.05%)
Oct 03, 2005 6.881 7.036 6.881 7.000 308,428 +0.12(+1.74%)
Sep 30, 2005 6.832 6.895 6.811 6.881 343,108 +0.08(+1.24%)
Sep 29, 2005 6.803 6.811 6.701 6.796 227,128 +0.01(+0.16%)
Sep 28, 2005 6.751 6.800 6.694 6.786 267,778 +0.05(+0.73%)
Sep 27, 2005 6.796 6.814 6.621 6.737 528,449 -0.08(-1.19%)
Sep 26, 2005 6.870 6.870 6.726 6.818 359,596 -0.02(-0.36%)
Sep 23, 2005 6.842 6.842 6.733 6.842 475,007 +0.04(+0.62%)
Sep 22, 2005 6.902 6.962 6.726 6.800 424,977 -0.13(-1.83%)
Sep 21, 2005 7.029 7.032 6.891 6.927 384,611 -0.13(-1.80%)
Sep 20, 2005 7.050 7.106 7.036 7.053 363,575 +0.01(+0.15%)
Sep 19, 2005 7.046 7.088 6.983 7.043 337,423 -0.01(-0.15%)
Sep 16, 2005 6.976 7.053 7.053 7.053 318,093 +0.06(+0.86%)
Sep 15, 2005 7.018 7.050 6.955 6.993 298,194 -0.01(-0.10%)
Sep 14, 2005 7.071 7.071 7.000 7.000 442,317 -0.06(-0.80%)
Sep 13, 2005 7.088 7.113 7.050 7.057 374,093 -0.05(-0.64%)
Sep 12, 2005 7.074 7.124 7.074 7.103 247,311 +0.01(+0.20%)
Sep 09, 2005 7.074 7.106 7.046 7.088 375,514 +0.00(+0.05%)
Sep 08, 2005 7.057 7.106 7.039 7.085 285,402 +0.01(+0.15%)
Sep 07, 2005 7.060 7.120 7.036 7.074 357,606 +0.04(+0.50%)
Sep 06, 2005 7.060 7.067 7.039 7.039 352,489 +0.01(+0.20%)
Sep 02, 2005 7.053 7.057 7.015 7.025 246,458 -0.01(-0.10%)
Sep 01, 2005 7.071 7.071 7.022 7.032 271,757 -0.04(-0.55%)
Aug 31, 2005 7.103 7.103 7.004 7.071 399,393 +0.04(+0.50%)
Aug 30, 2005 7.081 7.088 6.986 7.036 372,956 -0.04(-0.60%)
Aug 29, 2005 7.071 7.088 7.036 7.078 314,682 -0.01(-0.15%)
Aug 26, 2005 7.106 7.124 7.067 7.088 373,525 +0.01(+0.15%)
Aug 25, 2005 7.074 7.088 7.053 7.078 420,713 -0.02(-0.30%)
Aug 24, 2005 7.064 7.120 7.046 7.099 325,484 +0.02(+0.35%)
Aug 23, 2005 7.103 7.106 7.036 7.074 362,722 -0.01(-0.20%)
Aug 22, 2005 7.131 7.152 7.071 7.088 371,250 -0.09(-1.23%)
Aug 19, 2005 7.155 7.176 7.113 7.176 445,160 +0.06(+0.79%)
Aug 18, 2005 7.117 7.134 7.088 7.120 546,074 +0.00(+0.00%)
Aug 17, 2005 7.106 7.127 7.074 7.120 374,377 +0.00(+0.00%)
Aug 16, 2005 7.120 7.127 7.103 7.120 369,545 +0.01(+0.10%)
Aug 15, 2005 7.127 7.131 7.088 7.113 254,986 +0.00(+0.00%)
Aug 12, 2005 7.106 7.131 7.088 7.113 194,153 -0.01(-0.10%)
Aug 11, 2005 7.099 7.131 7.060 7.120 284,834 +0.01(+0.15%)
Aug 10, 2005 7.071 7.134 7.071 7.110 261,808 +0.05(+0.75%)
Aug 09, 2005 7.060 7.092 7.043 7.057 325,768 -0.02(-0.30%)
Aug 08, 2005 7.138 7.176 7.043 7.078 379,494 -0.06(-0.84%)
Aug 05, 2005 7.103 7.141 7.071 7.138 259,250 +0.04(+0.59%)
Aug 04, 2005 7.113 7.141 7.078 7.095 286,255 -0.02(-0.30%)
Aug 03, 2005 7.106 7.173 7.092 7.117 373,809 +0.01(+0.15%)
Aug 02, 2005 7.085 7.124 7.067 7.106 419,291 +0.02(+0.28%)
Aug 01, 2005 7.106 7.159 7.074 7.086 354,479 -0.04(-0.53%)
Jul 29, 2005 7.124 7.176 7.060 7.124 440,611 +0.05(+0.70%)
Jul 28, 2005 7.064 7.124 7.050 7.074 400,814 +0.03(+0.40%)
Jul 27, 2005 7.032 7.064 7.025 7.046 308,143 +0.02(+0.30%)
Jul 26, 2005 7.032 7.050 7.011 7.025 393,423 +0.01(+0.10%)
Jul 25, 2005 7.053 7.053 7.008 7.018 386,317 -0.04(-0.50%)
Jul 22, 2005 7.050 7.053 7.011 7.053 322,072 +0.02(+0.25%)
Jul 21, 2005 7.036 7.053 7.000 7.036 342,824 +0.00(+0.00%)
Jul 20, 2005 7.015 7.036 7.000 7.036 422,418 -0.02(-0.25%)
Jul 19, 2005 7.050 7.060 7.018 7.053 372,672 +0.03(+0.45%)
Jul 18, 2005 7.057 7.106 7.022 7.022 362,722 -0.03(-0.45%)
Jul 15, 2005 7.029 7.071 7.015 7.053 293,646 -0.01(-0.10%)
Jul 14, 2005 7.036 7.067 7.011 7.060 386,601 +0.03(+0.40%)
Jul 13, 2005 7.029 7.032 7.000 7.032 299,900 +0.00(+0.05%)
Jul 12, 2005 7.036 7.036 7.000 7.029 364,144 -0.01(-0.10%)
Jul 11, 2005 7.032 7.036 7.000 7.036 322,925 +0.02(+0.30%)
Jul 08, 2005 6.986 7.032 6.965 7.015 337,139 +0.03(+0.40%)
Jul 07, 2005 6.962 6.986 6.923 6.986 255,270 +0.02(+0.35%)
Jul 06, 2005 6.983 6.983 6.948 6.962 432,368 -0.01(-0.20%)
Jul 05, 2005 6.965 6.986 6.941 6.976 272,895 +0.00(+0.00%)
Jul 01, 2005 6.976 6.979 6.916 6.976 187,331 +0.01(+0.15%)
Jun 30, 2005 6.976 6.983 6.934 6.965 376,936 +0.03(+0.46%)
Jun 29, 2005 6.839 6.948 6.839 6.934 281,138 +0.10(+1.44%)
Jun 28, 2005 6.807 6.877 6.782 6.835 370,682 +0.05(+0.78%)
Jun 27, 2005 6.835 6.842 6.758 6.782 542,378 -0.05(-0.72%)
Jun 24, 2005 6.877 6.888 6.807 6.832 286,539 -0.05(-0.77%)
Jun 23, 2005 6.913 6.927 6.860 6.884 475,860 -0.04(-0.61%)
Jun 22, 2005 6.877 6.930 6.863 6.927 275,453 +0.05(+0.66%)
Jun 21, 2005 6.867 6.923 6.842 6.881 329,179 -0.06(-0.91%)
Jun 20, 2005 6.965 6.983 6.913 6.944 444,022 -0.01(-0.10%)
Jun 17, 2005 6.969 6.969 6.913 6.951 395,129 +0.00(+0.05%)
Jun 16, 2005 6.958 6.983 6.877 6.948 351,352 -0.01(-0.20%)
Jun 15, 2005 6.958 6.986 6.955 6.962 363,291 +0.00(+0.05%)
Jun 14, 2005 6.983 7.000 6.948 6.958 411,616 -0.02(-0.30%)
Jun 13, 2005 6.983 7.000 6.951 6.979 376,083 +0.01(+0.15%)
Jun 10, 2005 6.944 6.986 6.930 6.969 284,265 +0.02(+0.35%)
Jun 09, 2005 6.920 6.948 6.877 6.944 345,098 +0.02(+0.36%)
Jun 08, 2005 6.927 6.948 6.909 6.920 328,611 +0.00(+0.00%)
Jun 07, 2005 6.916 6.955 6.884 6.920 304,732 -0.02(-0.35%)
Jun 06, 2005 6.877 6.948 6.870 6.944 248,163 +0.06(+0.82%)
Jun 03, 2005 6.867 6.895 6.828 6.888 337,707 +0.01(+0.15%)
Jun 02, 2005 6.877 6.888 6.842 6.877 239,920 -0.01(-0.15%)
Jun 01, 2005 6.846 6.891 6.846 6.888 272,610 +0.03(+0.41%)
May 31, 2005 6.870 6.870 6.800 6.860 421,565 +0.02(+0.26%)
May 27, 2005 6.803 6.877 6.789 6.842 198,701 +0.04(+0.62%)
May 26, 2005 6.779 6.807 6.737 6.800 368,692 +0.04(+0.52%)
May 25, 2005 6.765 6.818 6.744 6.765 445,160 -0.04(-0.52%)
May 24, 2005 6.786 6.803 6.726 6.800 302,742 +0.01(+0.10%)
May 23, 2005 6.789 6.825 6.772 6.793 445,160 -0.03(-0.46%)
May 20, 2005 6.849 6.860 6.796 6.825 314,682 -0.02(-0.36%)
May 19, 2005 6.825 6.874 6.789 6.849 301,037 +0.00(+0.00%)
May 18, 2005 6.789 6.888 6.779 6.849 392,002 +0.05(+0.67%)
May 17, 2005 6.747 6.856 6.726 6.803 505,992 +0.06(+0.89%)
May 16, 2005 6.765 6.765 6.712 6.744 238,783 +0.01(+0.10%)
May 13, 2005 6.789 6.803 6.691 6.737 371,250 -0.05(-0.78%)
May 12, 2005 6.846 6.860 6.761 6.789 346,519 -0.06(-0.82%)
May 11, 2005 6.825 6.853 6.761 6.846 362,154 +0.05(+0.72%)
May 10, 2005 6.754 6.796 6.754 6.796 259,250 +0.05(+0.73%)
May 09, 2005 6.684 6.807 6.680 6.747 302,742 +0.06(+0.89%)
May 06, 2005 6.649 6.687 6.642 6.687 214,904 +0.06(+0.87%)
May 05, 2005 6.592 6.670 6.585 6.630 261,808 +0.02(+0.24%)
May 04, 2005 6.529 6.642 6.529 6.614 307,859 +0.08(+1.24%)
May 03, 2005 6.628 6.642 6.473 6.533 397,119 -0.09(-1.38%)
May 02, 2005 6.656 6.684 6.599 6.624 302,742 -0.04(-0.63%)
Apr 29, 2005 6.701 6.709 6.621 6.666 213,483 +0.00(+0.00%)
Apr 28, 2005 6.684 6.754 6.624 6.666 222,011 -0.05(-0.73%)
Apr 27, 2005 6.663 6.733 6.631 6.716 211,493 +0.01(+0.10%)
Apr 26, 2005 6.719 6.765 6.666 6.709 359,880 -0.01(-0.16%)
Apr 25, 2005 6.666 6.765 6.649 6.719 202,112 +0.05(+0.79%)
Apr 22, 2005 6.649 6.740 6.649 6.666 213,483 +0.03(+0.48%)
Apr 21, 2005 6.691 6.737 6.596 6.635 225,422 -0.06(-0.95%)
Apr 20, 2005 6.666 6.719 6.578 6.698 216,041 +0.00(+0.00%)
Apr 19, 2005 6.754 6.818 6.596 6.698 390,865 -0.04(-0.57%)
Apr 18, 2005 6.789 6.818 6.719 6.737 188,468 -0.04(-0.52%)
Apr 15, 2005 6.789 6.818 6.694 6.772 185,909 -0.06(-0.93%)
Apr 14, 2005 6.772 6.842 6.772 6.835 184,488 +0.07(+1.04%)
Apr 13, 2005 6.772 6.789 6.719 6.765 284,265 -0.04(-0.62%)
Apr 12, 2005 6.895 6.895 6.772 6.807 363,575 -0.07(-1.02%)
Apr 11, 2005 6.930 6.930 6.853 6.877 200,407 -0.07(-1.01%)
Apr 08, 2005 6.842 6.948 6.842 6.948 132,467 +0.08(+1.13%)
Apr 07, 2005 6.895 6.965 6.832 6.870 123,939 -0.01(-0.10%)
Apr 06, 2005 6.913 6.951 6.877 6.877 213,199 -0.05(-0.76%)
Apr 05, 2005 6.877 6.948 6.825 6.930 188,468 +0.07(+1.03%)
Apr 04, 2005 6.842 6.895 6.823 6.860 262,945 +0.05(+0.78%)
Apr 01, 2005 6.719 6.842 6.719 6.807 354,195 +0.11(+1.68%)
Mar 31, 2005 6.670 6.701 6.628 6.694 224,001 +0.02(+0.37%)
Mar 30, 2005 6.628 6.726 6.614 6.670 258,113 +0.04(+0.64%)
Mar 29, 2005 6.596 6.677 6.585 6.628 407,921 +0.04(+0.64%)
Mar 28, 2005 6.870 6.870 6.536 6.585 745,913 -0.26(-3.75%)
Mar 24, 2005 6.772 6.842 6.772 6.842 147,249 +0.07(+1.09%)
Mar 23, 2005 6.772 6.775 6.631 6.768 332,306 +0.01(+0.16%)
Mar 22, 2005 6.877 6.881 6.709 6.758 513,668 -0.13(-1.84%)
Mar 21, 2005 6.990 7.018 6.863 6.884 250,153 -0.13(-1.90%)
Mar 18, 2005 6.965 7.029 6.948 7.018 233,382 +0.05(+0.76%)
Mar 17, 2005 7.000 7.000 6.948 6.965 405,078 -0.05(-0.75%)
Mar 16, 2005 7.071 7.071 6.965 7.018 305,017 -0.04(-0.50%)
Mar 15, 2005 7.053 7.071 7.000 7.053 263,229 +0.00(+0.00%)
Mar 14, 2005 7.053 7.053 7.018 7.053 220,305 +0.00(+0.00%)
Mar 11, 2005 7.029 7.067 6.986 7.053 264,367 +0.04(+0.50%)
Mar 10, 2005 7.053 7.053 6.951 7.018 507,414 -0.09(-1.24%)
Mar 09, 2005 7.103 7.141 7.071 7.106 96,081 +0.02(+0.25%)
Mar 08, 2005 7.159 7.159 7.088 7.088 126,213 -0.05(-0.74%)
Mar 07, 2005 7.120 7.141 7.092 7.141 137,868 +0.00(+0.00%)
Mar 04, 2005 7.088 7.141 7.088 7.141 114,559 +0.05(+0.74%)
Mar 03, 2005 7.124 7.141 7.088 7.088 119,960 -0.04(-0.49%)
Mar 02, 2005 7.124 7.141 7.071 7.124 152,366 +0.00(+0.00%)
Mar 01, 2005 7.124 7.155 7.071 7.124 134,457 +0.00(+0.00%)
Feb 28, 2005 7.074 7.124 7.036 7.124 134,741 +0.05(+0.70%)
Feb 25, 2005 7.071 7.138 7.053 7.074 83,858 -0.01(-0.20%)
Feb 24, 2005 7.060 7.088 7.036 7.088 94,376 +0.05(+0.70%)
Feb 23, 2005 7.085 7.099 7.039 7.039 219,168 -0.10(-1.38%)
Feb 22, 2005 7.212 7.212 7.071 7.138 157,767 -0.04(-0.54%)
Feb 18, 2005 7.183 7.194 7.138 7.176 81,868 -0.03(-0.44%)
Feb 17, 2005 7.229 7.247 7.106 7.208 171,127 -0.02(-0.29%)
Feb 16, 2005 7.162 7.229 7.162 7.229 80,447 +0.05(+0.69%)
Feb 15, 2005 7.264 7.300 7.141 7.180 224,569 -0.05(-0.68%)
Feb 14, 2005 7.194 7.292 7.148 7.229 106,883 +0.02(+0.24%)
Feb 11, 2005 7.176 7.247 7.176 7.212 93,523 +0.00(+0.00%)
Feb 10, 2005 7.201 7.247 7.106 7.212 183,919 +0.03(+0.39%)
Feb 09, 2005 7.176 7.257 7.113 7.183 164,305 +0.04(+0.59%)
Feb 08, 2005 7.173 7.212 7.124 7.141 189,889 +0.00(+0.05%)
Feb 07, 2005 7.106 7.162 7.064 7.138 160,610 -0.00(-0.05%)
Feb 04, 2005 7.194 7.212 7.124 7.141 206,376 -0.04(-0.49%)
Feb 03, 2005 7.145 7.176 7.131 7.176 103,188 +0.03(+0.44%)
Feb 02, 2005 7.194 7.197 7.106 7.145 127,919 -0.03(-0.39%)
Feb 01, 2005 7.124 7.173 7.071 7.173 187,615 +0.03(+0.44%)
Jan 31, 2005 7.060 7.141 7.043 7.141 175,107 +0.09(+1.25%)
Jan 28, 2005 7.039 7.071 7.036 7.053 156,346 +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.