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

23.48 USD -0.43 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.13 16.13 15.86 15.90 135,900 -0.33(-2.03%)
May 30, 2019 16.12 16.29 16.11 16.23 93,923 +0.16(+1.00%)
May 29, 2019 16.21 16.27 16.05 16.07 151,334 -0.22(-1.35%)
May 28, 2019 16.50 16.55 16.26 16.29 108,107 -0.20(-1.21%)
May 24, 2019 16.62 16.62 16.40 16.49 90,000 -0.02(-0.12%)
May 23, 2019 16.64 16.78 16.40 16.51 137,804 -0.26(-1.55%)
May 22, 2019 16.62 17.00 16.62 16.77 154,148 +0.12(+0.72%)
May 21, 2019 16.75 16.79 16.64 16.65 84,448 -0.10(-0.60%)
May 20, 2019 16.59 16.76 16.56 16.75 91,902 +0.12(+0.72%)
May 17, 2019 16.66 16.76 16.59 16.63 72,300 -0.07(-0.42%)
May 16, 2019 16.65 16.77 16.65 16.70 98,442 +0.06(+0.36%)
May 15, 2019 16.60 16.70 16.55 16.64 131,938 -0.01(-0.06%)
May 14, 2019 16.74 16.74 16.57 16.65 110,462 +0.00(+0.00%)
May 13, 2019 16.86 16.86 16.52 16.65 143,127 -0.42(-2.46%)
May 10, 2019 16.80 17.08 16.75 17.07 111,600 +0.28(+1.67%)
May 09, 2019 16.87 16.87 16.75 16.79 106,259 -0.13(-0.77%)
May 08, 2019 16.82 16.97 16.71 16.92 72,171 +0.08(+0.48%)
May 07, 2019 16.85 16.93 16.72 16.84 106,636 -0.17(-1.00%)
May 06, 2019 16.75 17.03 16.72 17.01 149,578 -0.02(-0.12%)
May 03, 2019 16.94 17.05 16.90 17.03 121,700 +0.19(+1.13%)
May 02, 2019 17.02 17.02 16.80 16.84 178,865 -0.12(-0.71%)
May 01, 2019 17.02 17.03 16.94 16.96 91,568 -0.03(-0.18%)
Apr 30, 2019 17.01 17.08 16.92 16.99 91,212 -0.05(-0.29%)
Apr 29, 2019 16.99 17.05 16.94 17.04 117,463 +0.13(+0.77%)
Apr 26, 2019 16.99 17.00 16.88 16.91 111,700 -0.02(-0.12%)
Apr 25, 2019 16.96 17.03 16.90 16.93 177,295 -0.05(-0.29%)
Apr 24, 2019 17.14 17.16 16.95 16.98 75,210 -0.08(-0.47%)
Apr 23, 2019 16.91 17.09 16.88 17.06 111,408 +0.19(+1.13%)
Apr 22, 2019 16.80 16.88 16.73 16.87 80,463 -0.05(-0.30%)
Apr 18, 2019 16.99 17.00 16.86 16.92 82,900 +0.02(+0.12%)
Apr 17, 2019 17.00 17.00 16.88 16.90 79,827 -0.03(-0.18%)
Apr 16, 2019 16.96 16.98 16.87 16.93 82,669 -0.01(-0.06%)
Apr 15, 2019 16.93 16.97 16.78 16.94 126,050 +0.03(+0.18%)
Apr 12, 2019 16.95 16.98 16.86 16.91 85,600 +0.04(+0.24%)
Apr 11, 2019 16.87 16.90 16.85 16.87 69,994 +0.01(+0.06%)
Apr 10, 2019 16.82 16.86 16.78 16.86 78,154 +0.09(+0.54%)
Apr 09, 2019 16.83 16.83 16.74 16.77 95,606 -0.08(-0.47%)
Apr 08, 2019 16.80 16.85 16.70 16.85 117,816 +0.15(+0.90%)
Apr 05, 2019 16.65 16.71 16.60 16.70 135,700 +0.05(+0.30%)
Apr 04, 2019 16.72 16.78 16.60 16.65 115,429 -0.09(-0.54%)
Apr 03, 2019 16.75 16.80 16.68 16.74 110,379 +0.04(+0.24%)
Apr 02, 2019 16.65 16.72 16.55 16.70 88,924 +0.07(+0.42%)
Apr 01, 2019 16.52 16.65 16.52 16.63 106,972 +0.16(+0.97%)
Mar 29, 2019 16.52 16.56 16.45 16.47 91,300 +0.03(+0.18%)
Mar 28, 2019 16.57 16.57 16.35 16.44 169,953 -0.03(-0.18%)
Mar 27, 2019 16.51 16.52 16.27 16.47 108,500 -0.04(-0.24%)
Mar 26, 2019 16.49 16.65 16.41 16.51 114,884 +0.06(+0.36%)
Mar 25, 2019 16.53 16.56 16.30 16.45 118,363 -0.11(-0.66%)
Mar 22, 2019 16.75 16.80 16.50 16.56 122,000 -0.25(-1.49%)
Mar 21, 2019 16.74 16.85 16.72 16.81 133,504 +0.03(+0.18%)
Mar 20, 2019 16.94 16.94 16.75 16.78 106,159 -0.23(-1.35%)
Mar 19, 2019 16.97 17.14 16.86 17.01 190,937 +0.23(+1.37%)
Mar 18, 2019 16.63 16.81 16.63 16.78 69,584 +0.15(+0.90%)
Mar 15, 2019 16.56 16.67 16.56 16.63 109,200 +0.09(+0.54%)
Mar 14, 2019 16.54 16.57 16.48 16.54 57,997 +0.00(+0.00%)
Mar 13, 2019 16.52 16.63 16.50 16.54 199,723 +0.06(+0.36%)
Mar 12, 2019 16.53 16.60 16.41 16.48 179,707 -0.02(-0.12%)
Mar 11, 2019 16.48 16.56 16.44 16.50 196,436 +0.09(+0.55%)
Mar 08, 2019 16.30 16.41 16.08 16.41 120,100 +0.06(+0.37%)
Mar 07, 2019 16.56 16.65 16.32 16.35 126,299 -0.24(-1.45%)
Mar 06, 2019 16.93 16.94 16.55 16.59 158,323 -0.33(-1.95%)
Mar 05, 2019 17.03 17.07 16.86 16.92 103,642 -0.11(-0.65%)
Mar 04, 2019 17.20 17.25 16.97 17.03 115,817 -0.05(-0.29%)
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.