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

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.023 4.071 4.014 4.023 495,931 -0.01(-0.37%)
May 27, 2010 4.031 4.038 3.981 4.038 491,386 +0.10(+2.45%)
May 26, 2010 3.991 4.048 3.921 3.941 547,589 +0.02(+0.60%)
May 25, 2010 3.841 3.918 3.781 3.918 650,763 +0.01(+0.34%)
May 24, 2010 3.901 3.943 3.888 3.904 420,527 -0.01(-0.17%)
May 21, 2010 3.888 3.964 3.711 3.911 998,421 -0.03(-0.76%)
May 20, 2010 3.928 3.984 3.901 3.941 1,047,501 -0.20(-4.83%)
May 19, 2010 4.264 4.284 4.061 4.141 756,229 -0.16(-3.72%)
May 18, 2010 4.373 4.377 4.254 4.301 395,793 -0.02(-0.38%)
May 17, 2010 4.281 4.347 4.205 4.317 547,683 -0.00(-0.08%)
May 14, 2010 4.321 4.383 4.287 4.321 427,336 -0.09(-1.95%)
May 13, 2010 4.429 4.472 4.406 4.406 386,725 -0.04(-0.82%)
May 12, 2010 4.410 4.456 4.403 4.443 261,436 +0.06(+1.36%)
May 11, 2010 4.398 4.502 4.375 4.383 309,039 +0.00(+0.00%)
May 10, 2010 4.336 4.383 4.291 4.383 724,284 +0.32(+7.79%)
May 07, 2010 4.159 4.228 3.961 4.066 1,136,502 -0.09(-2.22%)
May 06, 2010 4.479 4.486 1.650 4.159 1,985,391 -0.32(-7.15%)
May 05, 2010 4.498 4.565 4.479 4.479 573,863 -0.07(-1.60%)
May 04, 2010 4.568 4.570 4.525 4.552 410,848 -0.04(-0.93%)
May 03, 2010 4.591 4.614 4.575 4.594 378,945 +0.04(+0.80%)
Apr 30, 2010 4.647 4.647 4.555 4.558 349,241 -0.06(-1.29%)
Apr 29, 2010 4.604 4.621 4.591 4.618 334,123 +0.05(+1.01%)
Apr 28, 2010 4.552 4.575 4.532 4.571 377,521 +0.05(+1.02%)
Apr 27, 2010 4.591 4.594 4.515 4.525 572,676 -0.07(-1.58%)
Apr 26, 2010 4.611 4.614 4.585 4.598 395,008 -0.00(-0.07%)
Apr 23, 2010 4.601 4.618 4.594 4.601 439,503 +0.00(+0.00%)
Apr 22, 2010 4.565 4.604 4.548 4.601 332,529 +0.03(+0.65%)
Apr 21, 2010 4.581 4.598 4.558 4.572 400,123 +0.01(+0.22%)
Apr 20, 2010 4.545 4.565 4.532 4.561 297,002 +0.05(+1.01%)
Apr 19, 2010 4.493 4.545 4.476 4.516 479,494 -0.01(-0.14%)
Apr 16, 2010 4.565 4.565 4.493 4.522 476,700 -0.05(-1.08%)
Apr 15, 2010 4.552 4.571 4.542 4.571 454,098 +0.02(+0.36%)
Apr 14, 2010 4.532 4.558 4.529 4.555 525,600 +0.03(+0.58%)
Apr 13, 2010 4.532 4.532 4.516 4.529 469,528 +0.01(+0.22%)
Apr 12, 2010 4.525 4.555 4.516 4.519 481,865 +0.00(+0.07%)
Apr 09, 2010 4.512 4.522 4.483 4.516 229,497 +0.00(+0.07%)
Apr 08, 2010 4.450 4.512 4.440 4.512 335,520 +0.04(+0.95%)
Apr 07, 2010 4.509 4.519 4.460 4.470 383,952 -0.03(-0.73%)
Apr 06, 2010 4.512 4.512 4.480 4.503 435,022 -0.00(-0.07%)
Apr 05, 2010 4.486 4.516 4.470 4.506 380,933 +0.01(+0.22%)
Apr 01, 2010 4.467 4.496 4.496 4.496 346,250 +0.04(+0.88%)
Mar 31, 2010 4.480 4.483 4.444 4.457 391,849 -0.03(-0.58%)
Mar 30, 2010 4.444 4.483 4.434 4.483 311,793 +0.06(+1.33%)
Mar 29, 2010 4.401 4.437 4.401 4.424 281,679 +0.01(+0.30%)
Mar 26, 2010 4.427 4.444 4.395 4.411 367,144 -0.01(-0.15%)
Mar 25, 2010 4.431 4.447 4.395 4.417 302,209 +0.00(+0.00%)
Mar 24, 2010 4.408 4.431 4.404 4.417 335,590 -0.03(-0.59%)
Mar 23, 2010 4.440 4.450 4.421 4.444 416,508 +0.03(+0.74%)
Mar 22, 2010 4.404 4.427 4.395 4.411 501,665 -0.00(-0.07%)
Mar 19, 2010 4.427 4.443 4.401 4.414 405,001 -0.01(-0.29%)
Mar 18, 2010 4.440 4.453 4.421 4.427 400,444 -0.01(-0.22%)
Mar 17, 2010 4.447 4.460 4.436 4.437 483,747 +0.01(+0.22%)
Mar 16, 2010 4.443 4.443 4.411 4.427 425,203 +0.01(+0.29%)
Mar 15, 2010 4.411 4.414 4.398 4.414 321,436 -0.02(-0.37%)
Mar 12, 2010 4.447 4.453 4.414 4.430 485,045 +0.01(+0.29%)
Mar 11, 2010 4.398 4.453 4.395 4.417 463,697 +0.00(+0.08%)
Mar 10, 2010 4.372 4.414 4.366 4.414 450,473 +0.04(+0.96%)
Mar 09, 2010 4.343 4.372 4.336 4.372 300,800 +0.02(+0.52%)
Mar 08, 2010 4.346 4.366 4.320 4.349 528,596 +0.02(+0.37%)
Mar 05, 2010 4.349 4.349 4.307 4.333 363,300 +0.04(+0.83%)
Mar 04, 2010 4.278 4.297 4.262 4.297 257,663 +0.02(+0.53%)
Mar 03, 2010 4.265 4.297 4.259 4.275 323,027 +0.02(+0.46%)
Mar 02, 2010 4.278 4.278 4.242 4.255 351,103 +0.01(+0.31%)
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.