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

22.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.89 16.95 16.83 16.83 206,728 +0.04(+0.24%)
Jun 28, 2018 16.98 16.98 16.74 16.79 185,467 -0.15(-0.89%)
Jun 27, 2018 17.01 17.13 16.92 16.94 152,922 -0.02(-0.12%)
Jun 26, 2018 16.99 17.04 16.94 16.96 113,808 -0.01(-0.06%)
Jun 25, 2018 17.17 17.22 16.93 16.97 124,789 -0.29(-1.68%)
Jun 22, 2018 17.45 17.47 17.25 17.26 137,357 -0.13(-0.75%)
Jun 21, 2018 17.45 17.45 17.34 17.39 96,745 -0.12(-0.69%)
Jun 20, 2018 17.50 17.59 17.50 17.51 156,634 +0.02(+0.11%)
Jun 19, 2018 17.50 17.55 17.40 17.49 132,982 -0.09(-0.51%)
Jun 18, 2018 17.62 17.65 17.51 17.58 104,002 -0.12(-0.68%)
Jun 15, 2018 17.70 17.56 17.70 70,496 +0.14(+0.80%)
Jun 14, 2018 17.53 17.60 17.53 17.56 119,705 +0.03(+0.17%)
Jun 13, 2018 17.53 17.57 17.51 17.53 158,488 +0.03(+0.17%)
Jun 12, 2018 17.48 17.52 17.47 17.50 85,391 +0.02(+0.11%)
Jun 11, 2018 17.37 17.50 17.36 17.48 180,613 +0.11(+0.63%)
Jun 08, 2018 17.35 17.39 17.31 17.37 114,687 -0.06(-0.34%)
Jun 07, 2018 17.40 17.48 17.38 17.43 104,815 -0.01(-0.06%)
Jun 06, 2018 17.44 258,527 -0.08(-0.46%)
Jun 05, 2018 17.53 17.65 17.48 17.52 161,169 +0.00(+0.00%)
Jun 04, 2018 17.58 17.62 17.52 17.52 253,794 -0.08(-0.45%)
Jun 01, 2018 17.51 17.60 17.48 17.60 137,179 +0.10(+0.57%)
May 31, 2018 17.45 17.57 17.40 17.50 146,107 +0.05(+0.29%)
May 30, 2018 17.37 17.53 17.36 17.45 115,768 +0.09(+0.52%)
May 29, 2018 17.26 17.39 17.15 17.36 229,345 -0.08(-0.46%)
May 25, 2018 17.44 17.44 17.44 0 -0.28(-1.58%)
May 24, 2018 17.57 17.72 17.54 17.72 163,759 +0.13(+0.74%)
May 23, 2018 17.26 17.61 17.24 17.59 97,384 +0.09(+0.51%)
May 22, 2018 17.53 17.54 17.40 17.50 181,327 +0.04(+0.23%)
May 21, 2018 17.42 17.70 17.41 17.46 198,305 +0.12(+0.69%)
May 18, 2018 17.04 17.39 16.99 17.34 129,078 +0.24(+1.40%)
May 17, 2018 17.04 17.13 16.98 17.10 114,268 +0.10(+0.59%)
May 16, 2018 17.00 17.12 17.00 17.00 170,206 -0.08(-0.47%)
May 15, 2018 17.24 17.24 17.07 17.08 144,452 -0.28(-1.61%)
May 14, 2018 17.20 17.43 17.20 17.36 149,948 +0.21(+1.22%)
May 11, 2018 17.09 17.20 17.09 17.15 83,741 +0.05(+0.29%)
May 10, 2018 17.09 17.26 17.08 17.10 162,058 +0.02(+0.12%)
May 09, 2018 16.76 17.08 16.75 17.08 125,647 +0.33(+1.97%)
May 08, 2018 16.70 16.75 16.63 16.75 122,291 +0.09(+0.54%)
May 07, 2018 16.62 16.68 16.58 16.66 111,566 +0.07(+0.42%)
May 04, 2018 16.28 16.60 16.27 16.59 85,956 +0.28(+1.72%)
May 03, 2018 16.38 16.38 16.20 16.31 113,995 -0.08(-0.49%)
May 02, 2018 16.47 16.52 16.39 16.39 64,158 -0.10(-0.61%)
May 01, 2018 16.48 16.50 16.35 16.49 95,866 -0.02(-0.12%)
Apr 30, 2018 16.55 16.66 16.47 16.51 152,745 +0.01(+0.06%)
Apr 27, 2018 16.48 16.50 16.38 16.50 88,214 +0.14(+0.86%)
Apr 26, 2018 16.30 16.37 16.23 16.36 112,480 +0.20(+1.24%)
Apr 25, 2018 16.14 16.16 16.00 16.16 131,748 -0.06(-0.37%)
Apr 24, 2018 16.45 16.46 16.10 16.22 134,982 -0.19(-1.16%)
Apr 23, 2018 16.35 16.42 16.25 16.41 83,937 +0.12(+0.74%)
Apr 20, 2018 16.39 16.39 16.26 16.29 79,325 -0.21(-1.27%)
Apr 19, 2018 16.45 16.50 16.40 16.50 126,491 -0.05(-0.30%)
Apr 18, 2018 16.50 16.63 16.50 16.55 202,012 +0.05(+0.30%)
Apr 17, 2018 16.34 16.50 16.29 16.50 119,639 +0.28(+1.73%)
Apr 16, 2018 16.12 16.24 16.03 16.22 95,751 +0.25(+1.57%)
Apr 13, 2018 16.12 16.15 15.97 15.97 102,356 -0.02(-0.13%)
Apr 12, 2018 15.96 16.23 15.96 15.99 113,059 +0.20(+1.27%)
Apr 11, 2018 15.98 16.12 15.79 15.79 78,497 -0.22(-1.37%)
Apr 10, 2018 16.04 16.10 15.95 16.01 117,020 +0.17(+1.07%)
Apr 09, 2018 15.81 16.07 15.77 15.84 103,745 +0.09(+0.57%)
Apr 06, 2018 15.92 16.20 15.67 15.75 151,324 -0.26(-1.62%)
Apr 05, 2018 15.74 16.07 15.74 16.01 170,539 +0.49(+3.16%)
Apr 04, 2018 15.46 15.81 15.38 15.52 118,414 -0.08(-0.51%)
Apr 03, 2018 15.52 15.68 15.36 15.60 118,904 +0.19(+1.23%)
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.