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

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.433 4.366 4.366 4.366 419,533 -0.01(-0.21%)
Dec 30, 2009 4.417 4.417 4.311 4.375 469,346 -0.02(-0.35%)
Dec 29, 2009 4.485 4.491 4.387 4.390 446,745 -0.06(-1.37%)
Dec 28, 2009 4.469 4.475 4.421 4.451 633,229 -0.02(-0.41%)
Dec 24, 2009 4.417 4.481 4.393 4.469 354,628 +0.10(+2.23%)
Dec 23, 2009 4.387 4.387 4.329 4.372 430,246 +0.01(+0.28%)
Dec 22, 2009 4.375 4.408 4.317 4.360 669,124 +0.00(+0.10%)
Dec 21, 2009 4.373 4.385 4.337 4.355 599,887 +0.03(+0.63%)
Dec 18, 2009 4.340 4.346 4.313 4.328 453,853 -0.01(-0.29%)
Dec 17, 2009 4.295 4.367 4.295 4.341 443,605 -0.01(-0.26%)
Dec 16, 2009 4.313 4.373 4.313 4.352 408,683 +0.05(+1.26%)
Dec 15, 2009 4.304 4.328 4.283 4.298 577,075 -0.01(-0.28%)
Dec 14, 2009 4.313 4.315 4.296 4.310 527,764 +0.06(+1.35%)
Dec 11, 2009 4.241 4.280 4.225 4.253 467,317 +0.03(+0.79%)
Dec 10, 2009 4.235 4.238 4.201 4.219 315,817 +0.03(+0.63%)
Dec 09, 2009 4.198 4.225 4.168 4.193 437,634 +0.00(+0.09%)
Dec 08, 2009 4.183 4.216 4.165 4.189 383,344 -0.01(-0.14%)
Dec 07, 2009 4.235 4.256 4.195 4.195 433,619 -0.00(-0.07%)
Dec 04, 2009 4.247 4.268 4.192 4.198 580,998 +0.01(+0.17%)
Dec 03, 2009 4.268 4.268 4.186 4.191 604,936 -0.06(-1.31%)
Dec 02, 2009 4.244 4.256 4.225 4.247 323,275 +0.00(+0.07%)
Dec 01, 2009 4.229 4.256 4.219 4.244 490,964 +0.03(+0.72%)
Nov 30, 2009 4.225 4.225 4.165 4.213 557,888 +0.02(+0.43%)
Nov 27, 2009 4.075 4.195 4.056 4.195 196,434 +0.05(+1.09%)
Nov 25, 2009 4.177 4.195 4.141 4.150 347,369 -0.01(-0.22%)
Nov 24, 2009 4.090 4.159 4.078 4.159 504,691 +0.08(+2.07%)
Nov 23, 2009 4.062 4.105 4.062 4.075 449,264 +0.05(+1.28%)
Nov 20, 2009 4.008 4.029 3.999 4.023 411,953 -0.01(-0.15%)
Nov 19, 2009 4.102 4.102 4.011 4.029 573,642 -0.08(-1.88%)
Nov 18, 2009 4.122 4.139 4.104 4.107 487,254 -0.01(-0.29%)
Nov 17, 2009 4.122 4.145 4.107 4.119 395,256 +0.00(+0.00%)
Nov 16, 2009 4.145 4.160 4.101 4.119 623,001 +0.04(+1.03%)
Nov 13, 2009 4.102 4.122 4.077 4.077 425,488 -0.02(-0.44%)
Nov 12, 2009 4.089 4.116 4.062 4.095 440,950 +0.02(+0.59%)
Nov 11, 2009 4.077 4.092 4.047 4.071 491,416 +0.01(+0.31%)
Nov 10, 2009 4.077 4.098 4.044 4.058 507,005 -0.05(-1.11%)
Nov 09, 2009 4.074 4.133 4.074 4.104 577,075 +0.03(+0.73%)
Nov 06, 2009 4.017 4.074 4.011 4.074 338,439 +0.03(+0.81%)
Nov 05, 2009 4.020 4.059 4.005 4.041 324,031 +0.05(+1.20%)
Nov 04, 2009 3.987 4.050 3.987 3.993 472,079 +0.02(+0.60%)
Nov 03, 2009 3.942 3.975 3.927 3.969 414,582 +0.01(+0.38%)
Nov 02, 2009 3.900 3.969 3.874 3.954 564,412 +0.08(+2.08%)
Oct 30, 2009 4.020 4.020 3.853 3.874 590,020 -0.11(-2.70%)
Oct 29, 2009 4.002 4.002 3.930 3.981 641,212 +0.08(+2.07%)
Oct 28, 2009 4.047 4.056 3.897 3.900 662,196 -0.15(-3.69%)
Oct 27, 2009 3.993 4.062 3.972 4.050 530,718 +0.06(+1.42%)
Oct 26, 2009 4.023 4.056 3.987 3.993 400,714 -0.01(-0.15%)
Oct 23, 2009 4.020 4.023 3.996 3.999 533,568 -0.07(-1.76%)
Oct 22, 2009 4.056 4.101 4.044 4.071 402,093 +0.03(+0.66%)
Oct 21, 2009 4.119 4.148 4.044 4.044 549,830 -0.07(-1.78%)
Oct 20, 2009 4.082 4.129 4.082 4.117 553,080 +0.03(+0.65%)
Oct 19, 2009 4.046 4.094 4.046 4.091 472,629 +0.05(+1.32%)
Oct 16, 2009 3.984 4.055 3.978 4.038 545,105 +0.04(+1.04%)
Oct 15, 2009 3.999 4.043 3.967 3.996 515,942 -0.01(-0.22%)
Oct 14, 2009 4.046 4.079 3.964 4.005 536,515 -0.01(-0.37%)
Oct 13, 2009 4.049 4.049 3.990 4.020 421,531 -0.02(-0.58%)
Oct 12, 2009 4.014 4.064 3.990 4.043 449,149 +0.08(+2.06%)
Oct 09, 2009 3.910 3.970 3.902 3.962 390,446 +0.03(+0.78%)
Oct 08, 2009 3.946 3.958 3.919 3.931 451,527 +0.01(+0.15%)
Oct 07, 2009 3.934 3.955 3.907 3.925 400,775 -0.02(-0.45%)
Oct 06, 2009 3.913 3.943 3.887 3.943 592,069 +0.04(+1.06%)
Oct 05, 2009 3.857 3.925 3.846 3.902 692,643 +0.07(+1.93%)
Oct 02, 2009 3.884 3.884 3.618 3.828 2,187,294 -0.06(-1.52%)
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.