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 (%)
May 30, 2008 5.832 6.011 5.821 5.995 519,185 +0.17(+2.90%)
May 29, 2008 5.801 5.887 5.801 5.826 313,404 +0.01(+0.11%)
May 28, 2008 5.801 5.820 5.781 5.820 149,856 +0.03(+0.50%)
May 27, 2008 5.781 5.824 5.769 5.791 325,280 +0.02(+0.39%)
May 26, 2008 5.746 5.788 5.715 5.769 0 +0.00(+0.00%)
May 23, 2008 5.746 5.788 5.715 5.769 276,780 +0.01(+0.11%)
May 22, 2008 5.797 5.797 5.727 5.762 307,957 +0.03(+0.50%)
May 21, 2008 5.788 5.829 5.718 5.734 253,738 -0.01(-0.17%)
May 20, 2008 5.753 5.770 5.734 5.743 289,909 -0.03(-0.55%)
May 19, 2008 5.775 5.829 5.769 5.775 232,001 +0.01(+0.22%)
May 16, 2008 5.766 5.766 5.737 5.762 240,198 +0.01(+0.17%)
May 15, 2008 5.718 5.756 5.708 5.753 153,589 +0.04(+0.73%)
May 14, 2008 5.718 5.766 5.708 5.711 273,330 +0.01(+0.11%)
May 13, 2008 5.746 5.746 5.705 5.705 200,984 -0.07(-1.16%)
May 12, 2008 5.734 5.772 5.721 5.772 260,365 +0.05(+0.83%)
May 09, 2008 5.715 5.737 5.683 5.724 147,194 -0.01(-0.11%)
May 08, 2008 5.670 5.734 5.654 5.730 195,958 +0.08(+1.41%)
May 07, 2008 5.689 5.750 5.651 5.651 262,113 -0.04(-0.73%)
May 06, 2008 5.715 5.715 5.680 5.692 243,149 -0.03(-0.52%)
May 05, 2008 5.705 5.730 5.680 5.722 244,907 +0.01(+0.25%)
May 02, 2008 5.721 5.759 5.686 5.708 355,610 +0.00(+0.00%)
May 01, 2008 5.660 5.727 5.657 5.708 244,153 +0.05(+0.96%)
Apr 30, 2008 5.692 5.699 5.625 5.654 287,354 +0.01(+0.11%)
Apr 29, 2008 5.667 5.667 5.613 5.648 271,798 +0.02(+0.34%)
Apr 28, 2008 5.635 5.673 5.625 5.629 243,064 +0.01(+0.17%)
Apr 25, 2008 5.660 5.670 5.597 5.619 361,377 -0.01(-0.11%)
Apr 24, 2008 5.664 5.686 5.611 5.625 318,336 -0.03(-0.56%)
Apr 23, 2008 5.571 5.667 5.555 5.657 238,766 +0.11(+2.07%)
Apr 22, 2008 5.581 5.616 5.527 5.543 212,785 -0.04(-0.74%)
Apr 21, 2008 5.622 5.635 5.552 5.584 251,942 -0.05(-0.90%)
Apr 18, 2008 5.562 5.635 5.536 5.635 356,398 +0.11(+1.96%)
Apr 17, 2008 5.511 5.555 5.511 5.527 294,766 -0.03(-0.46%)
Apr 16, 2008 5.485 5.552 5.476 5.552 207,872 +0.10(+1.75%)
Apr 15, 2008 5.447 5.466 5.409 5.457 206,010 +0.03(+0.47%)
Apr 14, 2008 5.415 5.457 5.412 5.431 146,921 +0.02(+0.29%)
Apr 11, 2008 5.418 5.463 5.405 5.415 268,226 -0.04(-0.76%)
Apr 10, 2008 5.453 5.495 5.438 5.457 122,795 +0.00(+0.00%)
Apr 09, 2008 5.530 5.537 5.447 5.457 203,743 -0.07(-1.27%)
Apr 08, 2008 5.552 5.581 5.527 5.527 241,121 -0.07(-1.25%)
Apr 07, 2008 5.578 5.622 5.574 5.597 162,932 +0.04(+0.69%)
Apr 04, 2008 5.543 5.578 5.514 5.558 274,034 +0.04(+0.81%)
Apr 03, 2008 5.568 5.568 5.514 5.514 177,059 -0.05(-0.97%)
Apr 02, 2008 5.514 5.568 5.514 5.568 163,283 +0.04(+0.69%)
Apr 01, 2008 5.463 5.536 5.463 5.530 206,883 +0.10(+1.82%)
Mar 31, 2008 5.501 5.501 5.406 5.431 263,605 -0.01(-0.12%)
Mar 28, 2008 5.543 5.555 5.428 5.437 280,162 -0.06(-1.04%)
Mar 27, 2008 5.527 5.558 5.492 5.495 228,488 -0.03(-0.46%)
Mar 26, 2008 5.867 5.867 5.498 5.520 250,881 -0.02(-0.29%)
Mar 25, 2008 5.558 5.571 5.488 5.536 236,707 -0.01(-0.12%)
Mar 24, 2008 5.418 5.543 5.418 5.543 256,171 +0.18(+3.33%)
Mar 21, 2008 5.272 5.431 5.272 5.364 237,994 +0.00(+0.00%)
Mar 20, 2008 5.272 5.431 5.272 5.364 237,994 +0.07(+1.38%)
Mar 19, 2008 5.294 5.358 5.281 5.291 264,873 -0.07(-1.37%)
Mar 18, 2008 5.189 5.377 5.189 5.364 249,578 +0.20(+3.89%)
Mar 17, 2008 5.256 5.297 5.116 5.163 371,187 -0.22(-4.08%)
Mar 14, 2008 5.358 5.431 5.320 5.383 335,681 +0.01(+0.24%)
Mar 13, 2008 5.237 5.402 5.211 5.371 376,766 +0.09(+1.63%)
Mar 12, 2008 5.345 5.390 5.285 5.285 233,881 -0.05(-0.90%)
Mar 11, 2008 5.249 5.345 5.240 5.332 409,999 +0.12(+2.39%)
Mar 10, 2008 5.383 5.383 5.173 5.208 581,232 -0.18(-3.37%)
Mar 07, 2008 5.415 5.479 5.361 5.390 358,087 -0.03(-0.47%)
Mar 06, 2008 5.543 5.558 5.415 5.415 315,661 -0.13(-2.35%)
Mar 05, 2008 5.543 5.622 5.543 5.546 220,454 +0.00(+0.06%)
Mar 04, 2008 5.578 5.594 5.539 5.543 283,109 -0.07(-1.29%)
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.