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

17.40 -0.06 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 4.320 4.352 4.278 4.295 536,341 -0.03(-0.65%)
Jun 30, 2009 4.362 4.362 4.278 4.323 358,922 -0.01(-0.24%)
Jun 29, 2009 4.264 4.334 4.221 4.334 379,346 +0.08(+1.90%)
Jun 26, 2009 4.169 4.260 4.165 4.253 283,961 +0.07(+1.68%)
Jun 25, 2009 4.072 4.183 4.067 4.183 345,709 +0.18(+4.39%)
Jun 24, 2009 3.961 4.024 3.947 4.007 429,616 +0.07(+1.70%)
Jun 23, 2009 3.961 4.000 3.771 3.940 743,505 -0.01(-0.27%)
Jun 22, 2009 4.091 4.109 3.951 3.951 550,247 -0.18(-4.34%)
Jun 19, 2009 4.228 4.246 4.102 4.130 442,814 -0.13(-2.98%)
Jun 18, 2009 4.295 4.309 4.253 4.257 467,284 -0.04(-0.82%)
Jun 17, 2009 4.278 4.299 4.232 4.292 528,742 +0.01(+0.33%)
Jun 16, 2009 4.239 4.348 4.214 4.278 551,057 +0.09(+2.10%)
Jun 15, 2009 4.207 4.221 4.172 4.190 475,374 -0.05(-1.08%)
Jun 12, 2009 4.165 4.257 4.155 4.236 363,612 +0.07(+1.69%)
Jun 11, 2009 4.193 4.214 4.144 4.165 365,309 -0.02(-0.59%)
Jun 10, 2009 4.285 4.285 4.172 4.190 360,497 -0.05(-1.08%)
Jun 09, 2009 4.218 4.250 4.200 4.235 357,563 +0.03(+0.67%)
Jun 08, 2009 4.169 4.221 4.137 4.207 340,032 +0.02(+0.59%)
Jun 05, 2009 4.207 4.221 4.109 4.183 433,675 +0.10(+2.41%)
Jun 04, 2009 4.109 4.133 4.024 4.084 462,667 -0.02(-0.43%)
Jun 03, 2009 4.179 4.179 4.088 4.102 433,115 -0.11(-2.59%)
Jun 02, 2009 4.278 4.306 4.169 4.211 551,111 -0.04(-0.83%)
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.