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

20.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 15.72 15.85 15.70 15.83 80,933 +0.14(+0.87%)
Oct 30, 2023 15.50 15.71 15.50 15.69 134,155 +0.24(+1.57%)
Oct 27, 2023 15.51 15.64 15.42 15.45 97,631 +0.01(+0.06%)
Oct 26, 2023 15.74 15.85 15.39 15.44 144,797 -0.37(-2.33%)
Oct 25, 2023 16.21 16.24 15.81 15.81 120,575 -0.53(-3.27%)
Oct 24, 2023 16.29 16.37 16.18 16.34 75,576 +0.17(+1.08%)
Oct 23, 2023 15.99 16.25 15.91 16.16 109,401 +0.11(+0.67%)
Oct 20, 2023 16.30 16.35 16.06 16.06 74,258 -0.27(-1.63%)
Oct 19, 2023 16.51 16.58 16.30 16.32 92,909 -0.13(-0.82%)
Oct 18, 2023 16.65 16.74 16.43 16.46 57,487 -0.27(-1.61%)
Oct 17, 2023 16.73 16.83 16.59 16.73 64,270 -0.07(-0.40%)
Oct 16, 2023 16.64 16.85 16.60 16.80 61,032 +0.22(+1.34%)
Oct 13, 2023 16.79 16.85 16.51 16.58 61,433 -0.13(-0.75%)
Oct 12, 2023 16.80 16.85 16.58 16.70 60,255 -0.05(-0.29%)
Oct 11, 2023 16.74 16.86 16.64 16.75 63,859 +0.03(+0.17%)
Oct 10, 2023 16.68 16.85 16.67 16.72 79,307 +0.04(+0.23%)
Oct 09, 2023 16.77 16.79 16.56 16.68 125,328 -0.05(-0.29%)
Oct 06, 2023 16.38 16.77 16.33 16.73 121,060 +0.31(+1.88%)
Oct 05, 2023 16.48 16.55 16.26 16.42 62,800 -0.06(-0.35%)
Oct 04, 2023 16.32 16.49 16.26 16.48 78,277 +0.13(+0.77%)
Oct 03, 2023 16.61 16.61 16.29 16.35 58,027 -0.31(-1.85%)
Oct 02, 2023 16.53 16.72 16.53 16.66 73,733 +0.11(+0.64%)
Sep 29, 2023 16.78 16.78 16.41 16.56 184,690 +0.05(+0.29%)
Sep 28, 2023 16.43 16.52 16.25 16.51 98,133 +0.14(+0.88%)
Sep 27, 2023 16.44 16.44 16.21 16.36 133,988 +0.02(+0.12%)
Sep 26, 2023 16.59 16.59 16.27 16.34 75,127 -0.29(-1.74%)
Sep 25, 2023 16.50 16.62 16.54 16.63 50,640 +0.10(+0.58%)
Sep 22, 2023 16.53 16.75 16.53 16.54 62,866 +0.02(+0.12%)
Sep 21, 2023 16.68 16.72 16.47 16.52 105,745 -0.24(-1.41%)
Sep 20, 2023 17.06 17.07 16.75 16.75 71,532 -0.21(-1.24%)
Sep 19, 2023 16.91 16.98 16.80 16.96 65,313 +0.06(+0.34%)
Sep 18, 2023 16.91 17.04 16.87 16.91 69,754 -0.09(-0.51%)
Sep 15, 2023 17.29 17.31 16.96 16.99 98,328 -0.32(-1.83%)
Sep 14, 2023 17.23 17.36 17.15 17.31 50,455 +0.15(+0.89%)
Sep 13, 2023 17.04 17.21 17.04 17.16 57,611 +0.11(+0.67%)
Sep 12, 2023 17.25 17.28 16.99 17.04 45,279 -0.24(-1.39%)
Sep 11, 2023 17.18 17.37 17.14 17.28 77,379 +0.14(+0.84%)
Sep 08, 2023 17.10 17.21 17.05 17.14 36,266 +0.02(+0.11%)
Sep 07, 2023 17.09 17.17 17.00 17.12 45,920 -0.04(-0.22%)
Sep 06, 2023 17.34 17.36 17.08 17.16 51,953 -0.18(-1.05%)
Sep 05, 2023 17.31 17.36 17.25 17.34 80,216 +0.02(+0.11%)
Sep 01, 2023 17.44 17.48 17.24 17.32 64,399 +0.00(+0.00%)
Aug 31, 2023 17.31 17.39 17.25 17.32 77,698 +0.06(+0.33%)
Aug 30, 2023 17.19 17.26 17.08 17.26 54,434 +0.10(+0.56%)
Aug 29, 2023 16.91 17.19 16.89 17.17 84,182 +0.28(+1.64%)
Aug 28, 2023 16.86 16.91 16.78 16.89 59,868 +0.13(+0.80%)
Aug 25, 2023 16.67 16.84 16.59 16.75 66,863 +0.12(+0.75%)
Aug 24, 2023 17.09 17.09 16.61 16.63 78,205 -0.31(-1.81%)
Aug 23, 2023 16.81 17.02 16.81 16.94 76,110 +0.21(+1.26%)
Aug 22, 2023 16.81 16.87 16.71 16.72 57,775 -0.08(-0.46%)
Aug 21, 2023 16.68 16.82 16.60 16.80 69,086 +0.20(+1.18%)
Aug 18, 2023 16.59 16.78 16.58 16.60 89,252 -0.09(-0.51%)
Aug 17, 2023 16.94 16.94 16.64 16.69 79,420 -0.19(-1.13%)
Aug 16, 2023 16.98 17.10 16.86 16.88 61,510 -0.13(-0.78%)
Aug 15, 2023 17.12 17.22 16.95 17.01 87,667 -0.22(-1.27%)
Aug 14, 2023 17.12 17.24 17.09 17.23 39,969 +0.13(+0.78%)
Aug 11, 2023 17.24 17.26 17.07 17.10 62,071 -0.14(-0.83%)
Aug 10, 2023 17.27 17.45 17.18 17.24 45,746 +0.06(+0.33%)
Aug 09, 2023 17.42 17.42 17.14 17.18 72,598 -0.20(-1.15%)
Aug 08, 2023 17.20 17.38 17.12 17.38 81,236 +0.16(+0.94%)
Aug 07, 2023 17.17 17.39 17.13 17.22 131,033 +0.11(+0.67%)
Aug 04, 2023 17.26 17.40 17.08 17.11 84,401 -0.04(-0.22%)
Aug 03, 2023 17.08 17.20 17.04 17.15 60,464 -0.06(-0.33%)
Aug 02, 2023 17.45 17.45 17.16 17.20 113,098 -0.33(-1.90%)
Aug 01, 2023 17.48 17.54 17.39 17.54 88,609 +0.05(+0.27%)
Jul 31, 2023 17.48 17.58 17.42 17.49 125,029 +0.09(+0.49%)
Jul 28, 2023 17.18 17.41 17.18 17.40 119,901 +0.28(+1.61%)
Jul 27, 2023 17.36 17.52 17.06 17.13 175,781 -0.13(-0.77%)
Jul 26, 2023 17.17 17.34 17.17 17.26 83,887 +0.01(+0.06%)
Jul 25, 2023 17.20 17.33 17.13 17.25 75,633 +0.03(+0.17%)
Jul 24, 2023 17.25 17.36 17.21 17.22 80,310 -0.04(-0.22%)
Jul 21, 2023 17.38 17.43 17.24 17.26 57,484 -0.05(-0.30%)
Jul 20, 2023 17.62 17.62 17.28 17.31 72,850 -0.31(-1.77%)
Jul 19, 2023 17.67 17.67 17.56 17.62 95,489 +0.03(+0.16%)
Jul 18, 2023 17.45 17.62 17.38 17.60 72,189 +0.15(+0.87%)
Jul 17, 2023 17.33 17.47 17.33 17.45 79,594 +0.11(+0.65%)
Jul 14, 2023 17.39 17.48 17.31 17.33 86,172 -0.02(-0.11%)
Jul 13, 2023 17.30 17.39 17.29 17.35 87,379 +0.12(+0.71%)
Jul 12, 2023 17.25 17.30 17.13 17.23 92,870 +0.16(+0.94%)
Jul 11, 2023 16.99 17.07 16.91 17.07 115,460 +0.15(+0.89%)
Jul 10, 2023 16.92 16.96 16.87 16.92 119,816 +0.07(+0.39%)
Jul 07, 2023 16.86 16.97 16.81 16.85 108,436 +0.03(+0.17%)
Jul 06, 2023 16.82 16.84 16.70 16.82 65,163 -0.12(-0.73%)
Jul 05, 2023 16.83 17.00 16.76 16.94 79,417 +0.02(+0.11%)
Jul 03, 2023 16.93 16.94 16.80 16.93 61,181 +0.02(+0.11%)
Jun 30, 2023 16.85 16.92 16.80 16.91 309,221 +0.25(+1.47%)
Jun 29, 2023 16.60 16.66 16.55 16.66 83,721 +0.08(+0.46%)
Jun 28, 2023 16.54 16.63 16.49 16.59 146,923 +0.10(+0.63%)
Jun 27, 2023 16.28 16.48 16.28 16.48 66,270 +0.22(+1.34%)
Jun 26, 2023 16.34 16.39 16.25 16.26 80,484 -0.06(-0.35%)
Jun 23, 2023 16.30 16.38 16.25 16.32 64,282 -0.01(-0.06%)
Jun 22, 2023 16.24 16.33 16.18 16.33 88,819 +0.08(+0.47%)
Jun 21, 2023 16.27 16.31 16.21 16.25 87,219 -0.02(-0.14%)
Jun 20, 2023 16.33 16.40 16.19 16.28 175,167 -0.04(-0.23%)
Jun 16, 2023 16.51 16.54 16.29 16.32 147,039 -0.13(-0.80%)
Jun 15, 2023 16.20 16.47 16.15 16.45 131,774 +1.28(+8.45%)
May 08, 2023 15.22 15.23 15.13 15.17 53,765 -0.03(-0.18%)
May 05, 2023 15.07 15.24 15.07 15.19 96,408 +0.23(+1.56%)
May 04, 2023 15.05 15.05 14.91 14.96 94,039 -0.08(-0.56%)
May 03, 2023 15.15 15.23 15.03 15.04 116,852 -0.04(-0.25%)
May 02, 2023 15.19 15.24 15.03 15.08 130,666 -0.14(-0.92%)
May 01, 2023 15.26 15.36 15.20 15.22 140,996 +0.00(+0.00%)
Apr 28, 2023 15.35 15.35 15.06 15.22 193,689 -0.03(-0.18%)
Apr 27, 2023 15.02 15.26 14.99 15.25 108,093 +0.31(+2.06%)
Apr 26, 2023 14.91 15.07 14.90 14.94 84,702 +0.07(+0.44%)
Apr 25, 2023 15.15 15.20 14.84 14.88 127,753 -0.34(-2.21%)
Apr 24, 2023 15.27 15.33 15.13 15.21 84,423 -0.06(-0.37%)
Apr 21, 2023 15.28 15.35 15.17 15.27 67,598 +0.04(+0.28%)
Apr 20, 2023 15.24 15.32 15.18 15.23 94,341 -0.04(-0.24%)
Apr 19, 2023 15.22 15.31 15.14 15.26 93,289 -0.04(-0.24%)
Apr 18, 2023 15.27 15.34 15.24 15.30 75,623 +0.05(+0.30%)
Apr 17, 2023 15.18 15.30 15.16 15.25 97,712 +0.06(+0.37%)
Apr 14, 2023 15.17 15.28 15.13 15.20 87,074 -0.06(-0.42%)
Apr 13, 2023 15.10 15.30 15.04 15.26 89,466 +0.27(+1.79%)
Apr 12, 2023 15.19 15.19 14.97 14.99 153,401 -0.06(-0.43%)
Apr 11, 2023 15.18 15.18 15.03 15.06 134,856 -0.08(-0.55%)
Apr 10, 2023 15.00 15.14 14.93 15.14 158,158 +0.12(+0.80%)
Apr 06, 2023 14.92 15.04 14.85 15.02 104,869 +0.10(+0.68%)
Apr 05, 2023 15.05 15.05 14.88 14.92 118,290 -0.13(-0.86%)
Apr 04, 2023 15.13 15.23 14.99 15.05 140,568 -0.10(-0.67%)
Apr 03, 2023 15.24 15.24 15.06 15.15 111,157 -0.03(-0.18%)
Mar 31, 2023 15.03 15.18 14.93 15.18 130,417 +0.28(+1.86%)
Mar 30, 2023 14.83 14.90 14.78 14.90 101,756 +0.19(+1.32%)
Mar 29, 2023 14.69 14.73 14.62 14.71 138,714 +0.20(+1.40%)
Mar 28, 2023 14.62 14.62 14.46 14.50 91,354 -0.12(-0.82%)
Mar 27, 2023 14.83 14.83 14.59 14.62 124,493 -0.05(-0.32%)
Mar 24, 2023 14.73 14.74 14.58 14.67 291,202 -0.06(-0.44%)
Mar 23, 2023 14.74 14.92 14.67 14.74 139,673 +0.06(+0.44%)
Mar 22, 2023 14.76 14.88 14.67 14.67 122,815 -0.08(-0.56%)
Mar 21, 2023 14.74 14.78 14.67 14.75 74,470 +0.23(+1.56%)
Mar 20, 2023 14.59 14.61 14.48 14.53 131,697 +0.00(+0.00%)
Mar 17, 2023 14.60 14.66 14.43 14.53 114,948 -0.04(-0.25%)
Mar 16, 2023 14.15 14.61 14.15 14.56 110,956 +0.27(+1.86%)
Mar 15, 2023 14.26 14.37 14.15 14.30 152,829 -0.16(-1.08%)
Mar 14, 2023 14.40 14.55 14.29 14.45 73,705 +0.28(+1.94%)
Mar 13, 2023 14.09 14.46 14.06 14.18 218,255 -0.13(-0.90%)
Mar 10, 2023 14.49 14.61 14.25 14.31 182,049 -0.22(-1.52%)
Mar 09, 2023 14.91 14.91 14.49 14.53 200,979 -0.26(-1.74%)
Mar 08, 2023 14.78 14.93 14.72 14.78 151,252 +0.01(+0.06%)
Mar 07, 2023 15.01 15.01 14.72 14.78 184,072 -0.20(-1.35%)
Mar 06, 2023 15.17 15.17 14.93 14.98 218,669 -0.07(-0.49%)
Mar 03, 2023 14.85 15.08 14.85 15.05 61,872 +0.30(+2.06%)
Mar 02, 2023 14.69 14.78 14.59 14.75 280,669 -0.03(-0.19%)
Mar 01, 2023 14.95 15.00 14.66 14.78 311,103 -0.15(-0.99%)
Feb 28, 2023 14.96 15.10 14.83 14.92 158,988 -0.04(-0.25%)
Feb 27, 2023 14.99 15.09 14.89 14.96 93,673 +0.06(+0.43%)
Feb 24, 2023 14.98 15.07 14.84 14.89 137,101 -0.17(-1.16%)
Feb 23, 2023 15.27 15.34 15.00 15.07 337,696 -0.15(-0.97%)
Feb 22, 2023 15.30 15.37 15.19 15.22 91,705 -0.07(-0.48%)
Feb 21, 2023 15.65 15.79 15.23 15.29 140,596 -0.41(-2.60%)
Feb 17, 2023 15.78 15.78 15.63 15.70 50,410 -0.15(-0.92%)
Feb 16, 2023 15.91 15.94 15.84 15.84 152,649 -0.16(-0.97%)
Feb 15, 2023 15.97 16.06 15.94 16.00 69,413 +0.03(+0.17%)
Feb 14, 2023 15.97 16.07 15.82 15.97 64,130 +0.01(+0.06%)
Feb 13, 2023 16.05 16.08 15.87 15.96 141,060 +0.01(+0.06%)
Feb 10, 2023 15.95 15.98 15.85 15.95 80,636 -0.05(-0.34%)
Feb 09, 2023 16.15 16.19 15.93 16.01 115,692 -0.04(-0.23%)
Feb 08, 2023 16.26 16.26 15.98 16.05 83,795 -0.19(-1.18%)
Feb 07, 2023 15.84 16.26 15.78 16.24 140,137 +0.40(+2.54%)
Feb 06, 2023 15.92 15.94 15.80 15.84 122,386 -0.13(-0.80%)
Feb 03, 2023 16.03 16.23 15.94 15.96 98,382 -0.29(-1.80%)
Feb 02, 2023 16.15 16.30 16.12 16.25 130,279 +0.30(+1.89%)
Feb 01, 2023 15.81 16.05 15.68 15.95 84,941 +0.20(+1.27%)
Jan 31, 2023 15.58 15.75 15.47 15.75 147,844 +0.33(+2.13%)
Jan 30, 2023 15.52 15.62 15.36 15.42 104,131 -0.12(-0.76%)
Jan 27, 2023 15.58 15.69 15.52 15.54 124,578 -0.01(-0.06%)
Jan 26, 2023 15.48 15.58 15.39 15.55 98,735 +0.16(+1.07%)
Jan 25, 2023 15.32 15.49 15.16 15.39 108,035 -0.05(-0.30%)
Jan 24, 2023 15.44 15.56 15.19 15.43 112,538 +0.05(+0.36%)
Jan 23, 2023 15.31 15.50 15.28 15.38 115,317 +0.15(+0.99%)
Jan 20, 2023 15.10 15.27 15.00 15.23 75,525 +0.20(+1.33%)
Jan 19, 2023 15.09 15.18 15.00 15.03 106,491 -0.09(-0.60%)
Jan 18, 2023 15.20 15.42 15.10 15.12 97,094 -0.05(-0.36%)
Jan 17, 2023 15.23 15.36 15.16 15.17 97,318 -0.05(-0.36%)
Jan 13, 2023 15.09 15.24 15.09 15.23 60,676 +0.07(+0.48%)
Jan 12, 2023 15.21 15.26 15.09 15.16 170,279 +0.00(+0.00%)
Jan 11, 2023 15.04 15.23 15.04 15.16 115,407 +0.17(+1.15%)
Jan 10, 2023 14.96 15.10 14.91 14.98 77,228 +0.03(+0.18%)
Jan 09, 2023 15.10 15.24 14.91 14.96 148,104 -0.05(-0.36%)
Jan 06, 2023 14.98 15.13 14.88 15.01 135,180 +0.13(+0.85%)
Jan 05, 2023 15.09 15.09 14.87 14.88 111,936 -0.27(-1.79%)
Jan 04, 2023 15.23 15.31 15.06 15.16 77,559 +0.02(+0.12%)
Jan 03, 2023 15.08 15.17 15.01 15.14 84,961 +0.14(+0.91%)
Dec 30, 2022 15.10 15.26 15.00 15.00 209,749 -0.13(-0.84%)
Dec 29, 2022 15.07 15.26 15.07 15.13 104,932 +0.17(+1.15%)
Dec 28, 2022 15.11 15.26 14.94 14.96 134,489 -0.23(-1.49%)
Dec 27, 2022 15.13 15.40 14.78 15.18 261,576 +0.06(+0.42%)
Dec 23, 2022 15.17 15.22 15.05 15.12 84,907 -0.09(-0.60%)
Dec 22, 2022 14.85 15.26 14.64 15.21 252,282 +0.26(+1.73%)
Dec 21, 2022 15.02 15.22 14.94 14.95 157,419 +0.09(+0.61%)
Dec 20, 2022 14.83 14.92 14.68 14.86 121,923 +0.04(+0.30%)
Dec 19, 2022 15.02 15.07 14.73 14.82 132,700 -0.21(-1.38%)
Dec 16, 2022 15.15 15.19 14.94 15.02 86,367 -0.29(-1.88%)
Dec 15, 2022 15.17 15.31 14.78 15.31 234,948 +0.10(+0.65%)
Dec 14, 2022 15.26 15.44 15.10 15.21 70,803 -0.07(-0.47%)
Dec 13, 2022 15.64 15.68 15.21 15.28 140,940 +0.09(+0.59%)
Dec 12, 2022 15.00 15.26 15.00 15.19 166,547 +0.12(+0.78%)
Dec 09, 2022 15.20 15.29 15.07 15.08 77,509 -0.17(-1.12%)
Dec 08, 2022 15.26 15.34 15.19 15.25 121,259 +0.06(+0.41%)
Dec 07, 2022 15.15 15.32 15.10 15.19 72,036 +0.04(+0.24%)
Dec 06, 2022 15.37 15.45 15.06 15.15 117,655 -0.21(-1.35%)
Dec 05, 2022 15.64 15.64 15.31 15.36 97,514 -0.31(-1.95%)
Dec 02, 2022 15.56 15.70 15.49 15.66 75,136 -0.05(-0.34%)
Dec 01, 2022 15.87 15.87 15.65 15.72 114,091 -0.09(-0.57%)
Nov 30, 2022 15.32 15.82 15.30 15.81 144,165 +0.50(+3.29%)
Nov 29, 2022 15.39 15.39 15.15 15.30 117,324 -0.03(-0.18%)
Nov 28, 2022 15.46 15.58 15.33 15.33 142,720 -0.25(-1.62%)
Nov 25, 2022 15.70 15.70 15.57 15.58 68,357 -0.08(-0.52%)
Nov 23, 2022 15.68 15.80 15.64 15.66 105,515 -0.02(-0.11%)
Nov 22, 2022 15.48 15.69 15.38 15.68 98,495 +0.21(+1.37%)
Nov 21, 2022 15.49 15.51 15.38 15.47 105,500 -0.02(-0.12%)
Nov 18, 2022 15.62 15.62 15.40 15.49 81,084 +0.02(+0.12%)
Nov 17, 2022 15.46 15.58 15.38 15.47 106,549 -0.05(-0.35%)
Nov 16, 2022 15.71 15.71 15.50 15.52 148,159 -0.15(-0.97%)
Nov 15, 2022 15.72 15.85 15.59 15.67 228,230 +0.28(+1.80%)
Nov 14, 2022 15.49 15.66 15.32 15.40 132,868 -0.13(-0.86%)
Nov 11, 2022 15.45 15.59 15.44 15.53 118,160 +0.12(+0.75%)
Nov 10, 2022 15.16 15.42 15.15 15.42 219,435 +0.80(+5.44%)
Nov 09, 2022 14.86 14.96 14.60 14.62 121,004 -0.37(-2.45%)
Nov 08, 2022 14.98 15.16 14.81 14.99 158,836 +0.09(+0.60%)
Nov 07, 2022 14.79 14.94 14.65 14.90 236,319 +0.17(+1.15%)
Nov 04, 2022 14.80 14.88 14.49 14.73 181,125 +0.13(+0.92%)
Nov 03, 2022 14.66 14.71 14.50 14.59 93,789 -0.13(-0.91%)
Nov 02, 2022 15.04 15.22 14.71 14.73 199,032 -0.53(-3.46%)
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.