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

21.85 +0.49 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.08 10.10 9.946 9.959 199,356 -0.09(-0.87%)
Feb 27, 2018 10.15 10.18 10.02 10.05 181,006 -0.11(-1.04%)
Feb 26, 2018 10.05 10.16 10.02 10.15 183,660 +0.16(+1.56%)
Feb 23, 2018 9.847 10.02 9.809 9.996 156,024 +0.16(+1.58%)
Feb 22, 2018 9.940 9.951 9.816 9.841 165,540 -0.05(-0.50%)
Feb 21, 2018 9.884 10.00 9.878 9.890 178,677 +0.01(+0.06%)
Feb 20, 2018 9.978 9.978 9.865 9.884 187,348 -0.08(-0.76%)
Feb 16, 2018 9.960 9.960 9.960 0 +0.01(+0.06%)
Feb 15, 2018 9.867 9.954 9.787 9.954 192,194 +0.21(+2.16%)
Feb 14, 2018 9.576 9.787 9.561 9.743 228,600 +0.15(+1.55%)
Feb 13, 2018 9.557 9.644 9.539 9.594 168,782 +0.03(+0.32%)
Feb 12, 2018 9.471 9.607 9.396 9.563 250,365 +0.21(+2.25%)
Feb 09, 2018 9.390 9.427 9.112 9.353 352,562 +0.04(+0.47%)
Feb 08, 2018 9.619 9.619 9.303 9.309 348,637 -0.33(-3.41%)
Feb 07, 2018 9.625 9.787 9.601 9.638 310,433 +0.06(+0.65%)
Feb 06, 2018 9.173 9.619 9.037 9.576 657,273 +0.24(+2.52%)
Feb 05, 2018 9.780 9.780 8.944 9.340 772,426 -0.49(-4.98%)
Feb 02, 2018 10.03 10.03 9.824 9.830 313,406 -0.24(-2.34%)
Feb 01, 2018 9.966 10.06 9.966 10.07 135,368 +0.06(+0.56%)
Jan 31, 2018 10.03 10.12 9.966 10.01 261,355 +0.01(+0.06%)
Jan 30, 2018 10.07 10.07 9.942 10.00 271,641 -0.10(-0.98%)
Jan 29, 2018 10.16 10.20 10.10 10.10 207,225 -0.07(-0.73%)
Jan 26, 2018 10.13 10.18 10.12 10.18 112,388 +0.06(+0.61%)
Jan 25, 2018 10.13 10.13 10.08 10.12 111,166 -0.01(-0.12%)
Jan 24, 2018 10.16 10.18 10.07 10.13 170,853 -0.01(-0.12%)
Jan 23, 2018 10.07 10.14 10.06 10.14 182,885 +0.10(+0.97%)
Jan 22, 2018 9.993 10.04 9.968 10.04 145,575 +0.06(+0.56%)
Jan 19, 2018 9.937 9.986 9.906 9.986 146,248 +0.08(+0.81%)
Jan 18, 2018 9.968 9.968 9.894 9.906 184,702 -0.02(-0.25%)
Jan 17, 2018 9.913 9.974 9.882 9.931 157,230 +0.05(+0.50%)
Jan 16, 2018 9.956 10.02 9.882 9.882 307,677 +0.02(+0.25%)
Jan 12, 2018 9.857 9.857 9.857 0 +0.09(+0.95%)
Jan 11, 2018 9.771 9.795 9.758 9.765 172,414 +0.07(+0.70%)
Jan 10, 2018 9.715 9.752 9.684 9.697 129,405 +0.01(+0.13%)
Jan 09, 2018 9.672 9.783 9.655 9.684 240,458 +0.07(+0.71%)
Jan 08, 2018 9.610 9.654 9.592 9.617 190,810 +0.03(+0.32%)
Jan 05, 2018 9.635 9.635 9.549 9.586 167,150 -0.01(-0.13%)
Jan 04, 2018 9.499 9.617 9.487 9.598 296,473 +0.14(+1.50%)
Jan 03, 2018 9.444 9.530 9.426 9.456 266,339 +0.04(+0.39%)
Jan 02, 2018 9.401 9.436 9.401 9.419 239,193 +0.04(+0.39%)
Dec 29, 2017 9.382 9.382 9.382 0 -0.01(-0.07%)
Dec 28, 2017 9.370 9.401 9.370 9.389 119,524 +0.02(+0.20%)
Dec 27, 2017 9.376 9.389 9.345 9.370 138,363 +0.02(+0.26%)
Dec 26, 2017 9.364 9.382 9.339 9.345 85,335 -0.04(-0.46%)
Dec 22, 2017 9.382 9.426 9.370 9.389 159,068 +0.02(+0.20%)
Dec 21, 2017 9.407 9.426 9.358 9.370 136,048 -0.04(-0.41%)
Dec 20, 2017 9.390 9.414 9.378 9.408 135,230 +0.05(+0.52%)
Dec 19, 2017 9.371 9.390 9.353 9.359 167,662 -0.01(-0.07%)
Dec 18, 2017 9.335 9.390 9.335 9.365 184,266 +0.07(+0.79%)
Dec 15, 2017 9.298 9.316 9.261 9.292 144,049 +0.02(+0.26%)
Dec 14, 2017 9.273 9.286 9.243 9.267 198,152 -0.01(-0.07%)
Dec 13, 2017 9.237 9.280 9.218 9.273 180,088 +0.03(+0.30%)
Dec 12, 2017 9.218 9.267 9.194 9.246 167,587 +0.01(+0.10%)
Dec 11, 2017 9.181 9.243 9.175 9.237 175,448 +0.05(+0.53%)
Dec 08, 2017 9.163 9.206 9.126 9.188 233,766 +0.06(+0.60%)
Dec 07, 2017 9.139 9.181 9.126 9.132 148,191 +0.00(+0.00%)
Dec 06, 2017 9.157 9.157 9.120 9.132 100,976 -0.02(-0.20%)
Dec 05, 2017 9.163 9.171 9.114 9.151 187,484 -0.02(-0.27%)
Dec 04, 2017 9.249 9.249 9.163 9.175 181,878 -0.03(-0.33%)
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.