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

23.46 USD -0.20 (-0.85%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.17 16.21 15.96 15.98 124,241 -0.14(-0.87%)
Feb 27, 2018 16.29 16.33 16.08 16.12 112,805 -0.17(-1.04%)
Feb 26, 2018 16.12 16.31 16.08 16.29 114,459 +0.25(+1.56%)
Feb 23, 2018 15.80 16.07 15.74 16.04 97,236 +0.25(+1.58%)
Feb 22, 2018 15.95 15.97 15.75 15.79 103,167 -0.08(-0.50%)
Feb 21, 2018 15.86 16.05 15.85 15.87 111,354 +0.01(+0.06%)
Feb 20, 2018 16.01 16.01 15.83 15.86 116,758 -0.21(-1.31%)
Feb 16, 2018 16.07 16.07 16.07 0 +0.01(+0.06%)
Feb 15, 2018 15.92 16.06 15.79 16.06 119,122 +0.34(+2.16%)
Feb 14, 2018 15.45 15.79 15.43 15.72 141,686 +0.24(+1.55%)
Feb 13, 2018 15.42 15.56 15.39 15.48 104,611 +0.05(+0.32%)
Feb 12, 2018 15.28 15.50 15.16 15.43 155,176 +0.34(+2.25%)
Feb 09, 2018 15.15 15.21 14.70 15.09 218,518 +0.07(+0.47%)
Feb 08, 2018 15.52 15.52 15.01 15.02 216,085 -0.53(-3.41%)
Feb 07, 2018 15.53 15.79 15.49 15.55 192,406 +0.10(+0.65%)
Feb 06, 2018 14.80 15.52 14.58 15.45 407,377 +0.38(+2.52%)
Feb 05, 2018 15.78 15.78 14.43 15.07 478,749 -0.79(-4.98%)
Feb 02, 2018 16.18 16.19 15.85 15.86 194,249 -0.38(-2.34%)
Feb 01, 2018 16.08 16.23 16.08 16.24 83,901 +0.09(+0.56%)
Jan 31, 2018 16.18 16.33 16.08 16.15 161,988 +0.01(+0.06%)
Jan 30, 2018 16.24 16.25 16.04 16.14 168,363 -0.16(-0.98%)
Jan 29, 2018 16.40 16.46 16.30 16.30 128,438 -0.12(-0.73%)
Jan 26, 2018 16.34 16.42 16.33 16.42 69,658 +0.10(+0.61%)
Jan 25, 2018 16.35 16.35 16.26 16.32 68,901 -0.02(-0.12%)
Jan 24, 2018 16.39 16.43 16.25 16.34 105,895 -0.02(-0.12%)
Jan 23, 2018 16.24 16.36 16.24 16.36 113,352 +0.07(+0.43%)
Jan 22, 2018 16.21 16.29 16.17 16.29 89,740 +0.09(+0.56%)
Jan 19, 2018 16.12 16.20 16.07 16.20 90,155 +0.13(+0.81%)
Jan 18, 2018 16.17 16.17 16.05 16.07 113,860 -0.04(-0.25%)
Jan 17, 2018 16.08 16.18 16.03 16.11 96,925 +0.08(+0.50%)
Jan 16, 2018 16.15 16.25 16.03 16.03 189,668 +0.04(+0.25%)
Jan 12, 2018 15.99 15.99 15.99 0 +0.15(+0.95%)
Jan 11, 2018 15.85 15.89 15.83 15.84 106,285 +0.11(+0.70%)
Jan 10, 2018 15.76 15.82 15.71 15.73 79,772 +0.02(+0.13%)
Jan 09, 2018 15.69 15.87 15.66 15.71 148,231 +0.11(+0.71%)
Jan 08, 2018 15.59 15.66 15.56 15.60 117,625 +0.05(+0.32%)
Jan 05, 2018 15.63 15.63 15.49 15.55 103,040 -0.02(-0.13%)
Jan 04, 2018 15.41 15.60 15.39 15.57 182,761 +0.23(+1.50%)
Jan 03, 2018 15.32 15.46 15.29 15.34 164,185 +0.06(+0.39%)
Jan 02, 2018 15.25 15.31 15.25 15.28 147,451 +0.06(+0.39%)
Dec 29, 2017 15.22 15.22 15.22 0 -0.01(-0.07%)
Dec 28, 2017 15.20 15.25 15.20 15.23 73,681 +0.03(+0.20%)
Dec 27, 2017 15.21 15.23 15.16 15.20 85,294 +0.04(+0.26%)
Dec 26, 2017 15.19 15.22 15.15 15.16 52,605 -0.07(-0.46%)
Dec 22, 2017 15.22 15.29 15.20 15.23 98,058 +0.03(+0.20%)
Dec 21, 2017 15.26 15.29 15.18 15.20 83,867 -0.15(-0.98%)
Dec 20, 2017 15.32 15.36 15.30 15.35 82,885 +0.08(+0.52%)
Dec 19, 2017 15.29 15.32 15.26 15.27 102,763 -0.01(-0.07%)
Dec 18, 2017 15.23 15.32 15.23 15.28 112,940 +0.12(+0.79%)
Dec 15, 2017 15.17 15.20 15.11 15.16 88,290 +0.04(+0.26%)
Dec 14, 2017 15.13 15.15 15.08 15.12 121,451 -0.01(-0.07%)
Dec 13, 2017 15.07 15.14 15.04 15.13 110,379 +0.04(+0.30%)
Dec 12, 2017 15.04 15.12 15.00 15.09 102,717 +0.02(+0.10%)
Dec 11, 2017 14.98 15.08 14.97 15.07 107,535 +0.08(+0.53%)
Dec 08, 2017 14.95 15.02 14.89 14.99 143,279 +0.09(+0.60%)
Dec 07, 2017 14.91 14.98 14.89 14.90 90,829 +0.00(+0.00%)
Dec 06, 2017 14.94 14.94 14.88 14.90 61,890 -0.03(-0.20%)
Dec 05, 2017 14.95 14.96 14.87 14.93 114,912 -0.04(-0.27%)
Dec 04, 2017 15.09 15.09 14.95 14.97 111,476 -0.05(-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.