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

16.83 -0.23 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.731 4.731 4.584 4.654 511,325 +0.01(+0.23%)
Sep 29, 2009 4.633 4.665 4.598 4.644 538,171 -0.02(-0.48%)
Sep 28, 2009 4.753 4.753 4.615 4.666 500,404 +0.05(+1.01%)
Sep 25, 2009 4.601 4.661 4.591 4.619 547,922 +0.00(+0.00%)
Sep 24, 2009 4.675 4.707 4.601 4.619 755,310 -0.05(-0.98%)
Sep 23, 2009 4.735 4.742 4.626 4.665 895,144 -0.01(-0.23%)
Sep 22, 2009 4.893 4.904 4.626 4.675 1,041,742 -0.21(-4.25%)
Sep 21, 2009 4.967 4.978 4.865 4.883 572,240 -0.18(-3.48%)
Sep 18, 2009 5.013 5.069 4.964 5.059 478,302 +0.05(+1.05%)
Sep 17, 2009 4.985 5.059 4.974 5.006 403,850 +0.14(+2.97%)
Sep 16, 2009 4.830 5.011 4.812 4.862 600,002 +0.05(+0.95%)
Sep 15, 2009 4.707 4.823 4.707 4.816 360,283 +0.12(+2.47%)
Sep 14, 2009 4.700 4.717 4.661 4.700 382,294 -0.04(-0.74%)
Sep 11, 2009 4.767 4.819 4.732 4.735 538,393 -0.05(-1.00%)
Sep 10, 2009 4.777 4.791 4.742 4.783 387,056 -0.00(-0.03%)
Sep 09, 2009 4.742 4.798 4.717 4.784 364,999 +0.07(+1.49%)
Sep 08, 2009 4.601 4.728 4.601 4.714 324,270 +0.14(+3.16%)
Sep 04, 2009 4.556 4.608 4.552 4.570 223,921 +0.00(+0.08%)
Sep 03, 2009 4.492 4.573 4.492 4.566 257,757 +0.04(+0.93%)
Sep 02, 2009 4.503 4.559 4.503 4.524 329,324 -0.02(-0.46%)
Sep 01, 2009 4.612 4.661 4.538 4.545 444,196 -0.09(-1.90%)
Aug 31, 2009 4.689 4.689 4.608 4.633 294,738 -0.01(-0.30%)
Aug 28, 2009 4.559 4.647 4.520 4.647 423,501 +0.10(+2.17%)
Aug 27, 2009 4.580 4.594 4.492 4.549 586,903 -0.05(-1.15%)
Aug 26, 2009 4.651 4.658 4.580 4.601 300,579 -0.01(-0.30%)
Aug 25, 2009 4.587 4.679 4.587 4.615 363,410 +0.02(+0.54%)
Aug 24, 2009 4.654 4.686 4.573 4.591 548,419 -0.06(-1.21%)
Aug 21, 2009 4.679 4.679 4.622 4.647 352,480 +0.00(+0.00%)
Aug 20, 2009 4.640 4.686 4.612 4.647 330,455 +0.00(+0.08%)
Aug 19, 2009 4.651 4.693 4.626 4.644 422,342 -0.03(-0.60%)
Aug 18, 2009 4.665 4.696 4.632 4.672 332,687 +0.06(+1.29%)
Aug 17, 2009 4.654 4.658 4.584 4.612 368,951 -0.10(-2.09%)
Aug 14, 2009 4.724 4.739 4.665 4.711 284,615 -0.03(-0.59%)
Aug 13, 2009 4.753 4.802 4.682 4.739 410,488 +0.04(+0.82%)
Aug 12, 2009 4.686 4.750 4.679 4.700 280,777 +0.01(+0.30%)
Aug 11, 2009 4.749 4.749 4.686 4.686 237,205 -0.09(-1.91%)
Aug 10, 2009 4.717 4.802 4.717 4.777 440,961 -0.02(-0.37%)
Aug 07, 2009 4.506 4.795 4.503 4.795 389,853 +0.20(+4.27%)
Aug 06, 2009 4.686 4.710 4.580 4.599 451,516 -0.08(-1.71%)
Aug 05, 2009 4.724 4.752 4.615 4.679 418,066 -0.08(-1.77%)
Aug 04, 2009 4.802 4.844 4.703 4.763 521,900 -0.09(-1.88%)
Aug 03, 2009 4.763 4.872 4.700 4.855 503,266 +0.17(+3.68%)
Jul 31, 2009 4.619 4.739 4.597 4.682 367,367 +0.05(+0.99%)
Jul 30, 2009 4.605 4.668 4.584 4.637 354,914 +0.08(+1.78%)
Jul 29, 2009 4.503 4.608 4.503 4.556 441,851 +0.00(+0.05%)
Jul 28, 2009 4.566 4.615 4.549 4.553 376,788 -0.02(-0.51%)
Jul 27, 2009 4.560 4.598 4.520 4.577 427,987 +0.02(+0.39%)
Jul 24, 2009 4.573 4.580 4.517 4.559 321,561 -0.05(-0.99%)
Jul 23, 2009 4.605 4.714 4.577 4.605 645,655 -0.02(-0.38%)
Jul 22, 2009 4.703 4.703 4.622 4.622 515,632 -0.11(-2.30%)
Jul 21, 2009 4.700 4.731 4.644 4.731 554,104 +0.08(+1.63%)
Jul 20, 2009 4.644 4.686 4.626 4.655 624,452 +0.03(+0.72%)
Jul 17, 2009 4.545 4.622 4.524 4.622 527,312 +0.14(+3.22%)
Jul 16, 2009 4.408 4.538 4.341 4.478 408,179 +0.04(+0.79%)
Jul 15, 2009 4.352 4.482 4.350 4.443 485,372 +0.14(+3.27%)
Jul 14, 2009 4.243 4.309 4.221 4.302 333,301 +0.07(+1.75%)
Jul 13, 2009 4.246 4.278 4.206 4.228 509,432 +0.13(+3.26%)
Jul 10, 2009 4.028 4.105 4.010 4.095 306,606 +0.05(+1.34%)
Jul 09, 2009 4.060 4.080 4.031 4.041 397,807 +0.03(+0.84%)
Jul 08, 2009 4.158 4.158 3.989 4.007 560,136 -0.14(-3.31%)
Jul 07, 2009 4.218 4.246 4.144 4.144 400,879 -0.08(-1.83%)
Jul 06, 2009 4.088 4.221 4.046 4.221 423,345 -0.01(-0.17%)
Jul 02, 2009 4.250 4.250 4.193 4.228 282,065 -0.07(-1.56%)
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.