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

23.48 USD -0.43 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.89 13.95 13.85 13.92 105,022 +0.17(+1.24%)
Oct 30, 2014 13.64 13.84 13.64 13.75 134,898 +0.03(+0.22%)
Oct 29, 2014 13.74 13.82 13.66 13.72 99,740 +0.00(+0.00%)
Oct 28, 2014 13.65 13.73 13.64 13.72 107,165 +0.13(+0.96%)
Oct 27, 2014 13.55 13.60 13.58 13.59 148,996 +0.01(+0.07%)
Oct 24, 2014 13.46 13.58 13.43 13.58 120,665 +0.16(+1.19%)
Oct 23, 2014 13.44 13.53 13.37 13.42 188,341 +0.16(+1.21%)
Oct 22, 2014 13.30 13.38 13.26 13.26 147,947 -0.08(-0.60%)
Oct 21, 2014 13.12 13.34 13.12 13.34 164,661 +0.33(+2.54%)
Oct 20, 2014 12.87 13.01 12.86 13.01 142,410 +0.13(+1.01%)
Oct 17, 2014 12.75 12.93 12.75 12.88 194,216 +0.25(+1.98%)
Oct 16, 2014 12.15 12.70 12.15 12.63 248,059 +0.25(+2.02%)
Oct 15, 2014 12.41 12.49 12.02 12.38 503,527 -0.26(-2.06%)
Oct 14, 2014 12.83 12.90 12.64 12.64 370,192 -0.18(-1.40%)
Oct 13, 2014 13.17 13.20 12.80 12.82 329,400 -0.38(-2.89%)
Oct 10, 2014 13.41 13.46 13.20 13.20 175,302 -0.30(-2.22%)
Oct 09, 2014 13.72 13.72 13.46 13.50 114,677 -0.22(-1.60%)
Oct 08, 2014 13.56 13.73 13.47 13.72 229,452 +0.17(+1.25%)
Oct 07, 2014 13.66 13.67 13.53 13.55 137,631 -0.16(-1.17%)
Oct 06, 2014 13.75 13.78 13.66 13.71 145,341 +0.04(+0.29%)
Oct 03, 2014 13.58 13.67 13.55 13.67 131,106 +0.20(+1.48%)
Oct 02, 2014 13.57 13.57 13.31 13.47 265,956 -0.08(-0.59%)
Oct 01, 2014 13.65 13.65 13.52 13.55 146,822 -0.06(-0.44%)
Sep 30, 2014 13.79 13.79 13.61 13.61 133,252 -0.13(-0.95%)
Sep 29, 2014 13.75 13.77 13.67 13.74 117,152 -0.06(-0.43%)
Sep 26, 2014 13.73 13.81 13.67 13.80 88,863 +0.07(+0.51%)
Sep 25, 2014 13.90 13.90 13.72 13.73 143,828 -0.16(-1.15%)
Sep 24, 2014 13.83 13.90 13.81 13.89 121,176 +0.09(+0.65%)
Sep 23, 2014 13.79 13.87 13.77 13.80 122,753 -0.01(-0.07%)
Sep 22, 2014 13.91 13.92 13.78 13.81 141,596 -0.12(-0.86%)
Sep 19, 2014 14.05 14.06 13.93 13.93 127,483 -0.14(-1.00%)
Sep 18, 2014 14.08 14.16 14.06 14.07 130,229 +0.05(+0.36%)
Sep 17, 2014 13.93 14.05 13.93 14.02 138,282 +0.08(+0.57%)
Sep 16, 2014 13.90 13.95 13.85 13.94 145,240 +0.04(+0.29%)
Sep 15, 2014 13.89 13.90 13.84 13.90 190,318 +0.02(+0.14%)
Sep 12, 2014 13.88 13.89 13.80 13.88 117,240 +0.00(+0.00%)
Sep 11, 2014 13.90 13.94 13.85 13.88 154,107 -0.04(-0.29%)
Sep 10, 2014 13.90 13.93 13.88 13.92 89,298 +0.04(+0.29%)
Sep 09, 2014 13.94 13.97 13.88 13.88 140,379 -0.05(-0.36%)
Sep 08, 2014 13.94 14.00 13.85 13.93 104,961 +0.01(+0.07%)
Sep 05, 2014 13.93 13.94 13.86 13.92 82,491 +0.02(+0.14%)
Sep 04, 2014 13.97 13.99 13.90 13.90 126,797 -0.03(-0.20%)
Sep 03, 2014 13.93 13.96 13.91 13.93 80,459 +0.07(+0.49%)
Sep 02, 2014 13.90 13.92 13.84 13.86 125,295 -0.01(-0.07%)
Aug 29, 2014 13.89 13.87 13.87 13.87 109,100 +0.04(+0.29%)
Aug 28, 2014 13.80 13.84 13.76 13.83 78,871 +0.02(+0.14%)
Aug 27, 2014 13.82 13.88 13.81 13.81 139,690 +0.00(+0.00%)
Aug 26, 2014 13.76 13.82 13.76 13.81 149,545 +0.06(+0.44%)
Aug 25, 2014 13.72 13.79 13.72 13.75 83,752 +0.08(+0.59%)
Aug 22, 2014 13.68 13.75 13.68 13.67 87,253 -0.02(-0.15%)
Aug 21, 2014 13.64 13.76 13.63 13.69 120,366 +0.08(+0.59%)
Aug 20, 2014 13.72 13.80 13.55 13.61 216,333 -0.18(-1.31%)
Aug 19, 2014 13.65 13.81 13.62 13.79 165,858 +0.20(+1.47%)
Aug 18, 2014 13.62 13.66 13.58 13.59 94,949 +0.06(+0.44%)
Aug 15, 2014 13.47 13.54 13.45 13.53 178,628 +0.11(+0.82%)
Aug 14, 2014 13.32 13.44 13.32 13.42 84,198 +0.10(+0.75%)
Aug 13, 2014 13.35 13.36 13.26 13.32 295,784 +0.03(+0.23%)
Aug 12, 2014 13.39 13.44 13.29 13.29 142,090 -0.11(-0.82%)
Aug 11, 2014 13.35 13.43 13.34 13.40 102,090 +0.13(+0.98%)
Aug 08, 2014 13.15 13.24 13.12 13.27 106,623 +0.17(+1.30%)
Aug 07, 2014 13.13 13.18 13.09 13.10 106,121 +0.02(+0.15%)
Aug 06, 2014 13.13 13.17 13.03 13.08 138,796 -0.07(-0.53%)
Aug 05, 2014 13.20 13.25 13.12 13.15 146,959 -0.08(-0.60%)
Aug 04, 2014 13.34 13.35 13.18 13.23 182,508 -0.05(-0.38%)
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.