Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.04 -0.25 (-1.37%)
Streaming Delayed Price Updated: 3:29 PM EST, Dec 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 6.333 6.333 6.269 6.324 457,303 +0.02(+0.26%)
May 27, 2005 6.272 6.340 6.259 6.307 215,546 +0.04(+0.62%)
May 26, 2005 6.249 6.275 6.210 6.269 399,948 +0.03(+0.52%)
May 25, 2005 6.236 6.285 6.217 6.236 482,897 -0.03(-0.52%)
May 24, 2005 6.256 6.272 6.200 6.269 328,407 +0.01(+0.10%)
May 23, 2005 6.259 6.291 6.243 6.262 482,897 -0.03(-0.46%)
May 20, 2005 6.314 6.324 6.265 6.291 341,358 -0.02(-0.36%)
May 19, 2005 6.291 6.337 6.259 6.314 326,557 +0.00(+0.00%)
May 18, 2005 6.259 6.350 6.249 6.314 425,233 +0.04(+0.67%)
May 17, 2005 6.220 6.320 6.200 6.272 548,887 +0.06(+0.89%)
May 16, 2005 6.236 6.236 6.187 6.217 259,025 +0.01(+0.10%)
May 13, 2005 6.259 6.272 6.168 6.210 402,723 -0.05(-0.78%)
May 12, 2005 6.311 6.324 6.233 6.259 375,895 -0.05(-0.82%)
May 11, 2005 6.291 6.317 6.233 6.311 392,855 +0.05(+0.72%)
May 10, 2005 6.226 6.265 6.226 6.265 281,227 +0.05(+0.73%)
May 09, 2005 6.162 6.275 6.158 6.220 328,407 +0.06(+0.89%)
May 06, 2005 6.129 6.165 6.123 6.165 233,123 +0.05(+0.87%)
May 05, 2005 6.077 6.149 6.071 6.112 284,003 +0.01(+0.24%)
May 04, 2005 6.019 6.123 6.019 6.097 333,958 +0.07(+1.24%)
May 03, 2005 6.110 6.123 5.967 6.022 430,784 -0.08(-1.38%)
May 02, 2005 6.136 6.162 6.084 6.106 328,407 -0.04(-0.63%)
Apr 29, 2005 6.178 6.184 6.103 6.145 231,581 +0.00(+0.00%)
Apr 28, 2005 6.162 6.226 6.106 6.145 240,832 -0.05(-0.73%)
Apr 27, 2005 6.142 6.207 6.113 6.191 229,422 +0.01(+0.10%)
Apr 26, 2005 6.194 6.236 6.145 6.184 390,388 -0.01(-0.16%)
Apr 25, 2005 6.145 6.236 6.129 6.194 219,246 +0.05(+0.79%)
Apr 22, 2005 6.129 6.213 6.129 6.145 231,581 +0.03(+0.48%)
Apr 21, 2005 6.168 6.210 6.080 6.116 244,532 -0.06(-0.95%)
Apr 20, 2005 6.145 6.194 6.064 6.175 234,356 +0.00(+0.00%)
Apr 19, 2005 6.226 6.285 6.080 6.175 424,000 -0.04(-0.57%)
Apr 18, 2005 6.259 6.285 6.194 6.210 204,445 -0.03(-0.52%)
Apr 15, 2005 6.259 6.285 6.171 6.243 201,670 -0.06(-0.93%)
Apr 14, 2005 6.243 6.307 6.243 6.301 200,128 +0.06(+1.04%)
Apr 13, 2005 6.243 6.259 6.194 6.236 308,363 -0.04(-0.62%)
Apr 12, 2005 6.356 6.356 6.243 6.275 394,397 -0.06(-1.02%)
Apr 11, 2005 6.389 6.389 6.317 6.340 217,396 -0.06(-1.01%)
Apr 08, 2005 6.307 6.405 6.307 6.405 143,697 +0.07(+1.13%)
Apr 07, 2005 6.356 6.421 6.298 6.333 134,446 -0.01(-0.10%)
Apr 06, 2005 6.372 6.408 6.340 6.340 231,272 -0.05(-0.76%)
Apr 05, 2005 6.340 6.405 6.291 6.389 204,445 +0.06(+1.03%)
Apr 04, 2005 6.307 6.356 6.290 6.324 285,236 +0.05(+0.78%)
Apr 01, 2005 6.194 6.307 6.194 6.275 384,221 +0.10(+1.68%)
Mar 31, 2005 6.149 6.178 6.110 6.171 242,990 +0.02(+0.37%)
Mar 30, 2005 6.110 6.200 6.097 6.149 279,994 +0.04(+0.64%)
Mar 29, 2005 6.080 6.155 6.071 6.110 442,502 +0.04(+0.64%)
Mar 28, 2005 6.333 6.333 6.025 6.071 809,146 -0.24(-3.75%)
Mar 24, 2005 6.243 6.307 6.243 6.307 159,732 +0.07(+1.09%)
Mar 23, 2005 6.243 6.246 6.113 6.239 360,477 +0.01(+0.16%)
Mar 22, 2005 6.340 6.343 6.184 6.230 557,213 -0.12(-1.84%)
Mar 21, 2005 6.444 6.470 6.327 6.346 271,360 -0.12(-1.90%)
Mar 18, 2005 6.421 6.479 6.405 6.470 253,166 +0.05(+0.76%)
Mar 17, 2005 6.453 6.453 6.405 6.421 439,418 -0.05(-0.75%)
Mar 16, 2005 6.518 6.518 6.421 6.470 330,874 -0.03(-0.50%)
Mar 15, 2005 6.502 6.518 6.453 6.502 285,545 +0.00(+0.00%)
Mar 14, 2005 6.502 6.502 6.470 6.502 238,982 +0.00(+0.00%)
Mar 11, 2005 6.479 6.515 6.440 6.502 286,778 +0.03(+0.50%)
Mar 10, 2005 6.502 6.502 6.408 6.470 550,429 -0.08(-1.24%)
Mar 09, 2005 6.547 6.583 6.518 6.551 104,227 +0.02(+0.25%)
Mar 08, 2005 6.599 6.599 6.534 6.534 136,913 -0.05(-0.74%)
Mar 07, 2005 6.564 6.583 6.538 6.583 149,556 +0.00(+0.00%)
Mar 04, 2005 6.534 6.583 6.534 6.583 124,270 +0.05(+0.74%)
Mar 03, 2005 6.567 6.583 6.534 6.534 130,129 -0.03(-0.49%)
Mar 02, 2005 6.567 6.583 6.518 6.567 165,283 +0.00(+0.00%)
Mar 01, 2005 6.567 6.596 6.518 6.567 145,856 +0.00(+0.00%)
Feb 28, 2005 6.522 6.567 6.486 6.567 146,164 +0.05(+0.70%)
Feb 25, 2005 6.518 6.580 6.502 6.522 90,967 -0.01(-0.20%)
Feb 24, 2005 6.509 6.534 6.486 6.534 102,376 +0.05(+0.70%)
Feb 23, 2005 6.531 6.544 6.489 6.489 237,748 -0.09(-1.38%)
Feb 22, 2005 6.648 6.648 6.518 6.580 171,141 -0.04(-0.54%)
Feb 18, 2005 6.622 6.632 6.580 6.616 88,808 -0.03(-0.44%)
Feb 17, 2005 6.664 6.680 6.551 6.645 185,635 -0.02(-0.29%)
Feb 16, 2005 6.603 6.664 6.603 6.664 87,266 +0.05(+0.69%)
Feb 15, 2005 6.697 6.729 6.583 6.619 243,607 -0.05(-0.68%)
Feb 14, 2005 6.632 6.723 6.590 6.664 115,944 +0.02(+0.24%)
Feb 11, 2005 6.616 6.680 6.616 6.648 101,451 +0.00(+0.00%)
Feb 10, 2005 6.638 6.680 6.551 6.648 199,511 +0.03(+0.39%)
Feb 09, 2005 6.616 6.690 6.557 6.622 178,234 +0.04(+0.59%)
Feb 08, 2005 6.612 6.648 6.567 6.583 205,987 +0.00(+0.05%)
Feb 07, 2005 6.551 6.603 6.512 6.580 174,225 -0.00(-0.05%)
Feb 04, 2005 6.632 6.648 6.567 6.583 223,872 -0.03(-0.49%)
Feb 03, 2005 6.586 6.616 6.573 6.616 111,936 +0.03(+0.44%)
Feb 02, 2005 6.632 6.635 6.551 6.586 138,763 -0.03(-0.39%)
Feb 01, 2005 6.567 6.612 6.518 6.612 203,520 +0.03(+0.44%)
Jan 31, 2005 6.509 6.583 6.492 6.583 189,952 +0.08(+1.25%)
Jan 28, 2005 6.489 6.518 6.486 6.502 169,600 +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.