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

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.637 5.701 5.583 5.688 1,178,115 +0.09(+1.59%)
Dec 29, 2005 5.513 5.635 5.510 5.599 1,025,199 +0.06(+1.15%)
Dec 28, 2005 5.529 5.535 5.465 5.535 1,326,950 +0.03(+0.52%)
Dec 27, 2005 5.510 5.541 5.433 5.506 1,202,921 -0.04(-0.80%)
Dec 23, 2005 5.513 5.551 5.481 5.551 879,504 +0.03(+0.58%)
Dec 22, 2005 5.573 5.580 5.494 5.519 943,560 -0.05(-0.97%)
Dec 21, 2005 5.586 5.599 5.497 5.573 1,046,237 -0.01(-0.23%)
Dec 20, 2005 5.656 5.675 5.510 5.586 838,371 -0.07(-1.24%)
Dec 19, 2005 5.701 5.761 5.621 5.656 633,959 -0.04(-0.67%)
Dec 16, 2005 5.666 5.710 5.615 5.694 891,750 +0.07(+1.30%)
Dec 15, 2005 5.608 5.662 5.589 5.621 1,088,940 +0.01(+0.23%)
Dec 14, 2005 5.608 5.662 5.529 5.608 1,174,347 -0.02(-0.28%)
Dec 13, 2005 5.557 5.634 5.506 5.624 983,437 +0.03(+0.46%)
Dec 12, 2005 5.669 5.694 5.580 5.599 787,817 -0.10(-1.79%)
Dec 09, 2005 5.713 5.755 5.653 5.701 635,529 -0.03(-0.44%)
Dec 08, 2005 5.812 5.812 5.666 5.726 760,500 -0.07(-1.15%)
Dec 07, 2005 5.895 5.924 5.771 5.793 520,606 -0.11(-1.84%)
Dec 06, 2005 5.943 5.955 5.882 5.901 503,650 -0.04(-0.75%)
Dec 05, 2005 5.955 5.962 5.905 5.946 292,644 -0.01(-0.21%)
Dec 02, 2005 5.997 6.000 5.924 5.959 252,139 -0.01(-0.11%)
Dec 01, 2005 6.003 6.067 5.933 5.965 595,651 -0.01(-0.16%)
Nov 30, 2005 6.032 6.062 5.911 5.975 447,131 -0.01(-0.21%)
Nov 29, 2005 6.026 6.048 5.975 5.987 339,744 -0.02(-0.27%)
Nov 28, 2005 5.955 6.035 5.955 6.003 500,824 +0.00(+0.00%)
Nov 25, 2005 5.943 6.029 5.943 6.003 101,420 +0.04(+0.69%)
Nov 23, 2005 5.901 5.997 5.889 5.962 475,391 +0.05(+0.81%)
Nov 22, 2005 5.920 5.971 5.882 5.914 557,972 -0.02(-0.38%)
Nov 21, 2005 6.035 6.035 5.863 5.936 564,880 -0.11(-1.89%)
Nov 18, 2005 6.067 6.080 6.041 6.051 293,272 -0.02(-0.31%)
Nov 17, 2005 6.083 6.118 6.035 6.070 336,290 -0.00(-0.05%)
Nov 16, 2005 6.083 6.121 6.067 6.073 278,829 -0.01(-0.21%)
Nov 15, 2005 6.080 6.099 6.048 6.086 330,324 +0.03(+0.42%)
Nov 14, 2005 6.121 6.150 6.057 6.061 337,546 -0.06(-0.99%)
Nov 11, 2005 6.134 6.202 6.102 6.121 271,607 -0.01(-0.16%)
Nov 10, 2005 6.115 6.178 6.083 6.131 334,720 +0.03(+0.47%)
Nov 09, 2005 6.061 6.162 6.038 6.102 399,089 +0.03(+0.42%)
Nov 08, 2005 6.156 6.185 6.041 6.077 277,573 -0.05(-0.88%)
Nov 07, 2005 6.131 6.185 6.115 6.131 217,599 -0.03(-0.52%)
Nov 04, 2005 6.099 6.162 6.092 6.162 213,831 +0.04(+0.68%)
Nov 03, 2005 6.108 6.159 6.061 6.121 202,213 +0.03(+0.42%)
Nov 02, 2005 6.048 6.099 6.029 6.096 284,167 +0.05(+0.84%)
Nov 01, 2005 6.102 6.131 6.006 6.045 381,192 -0.08(-1.35%)
Oct 31, 2005 6.099 6.127 6.010 6.127 351,676 +0.07(+1.10%)
Oct 28, 2005 6.089 6.137 6.019 6.061 240,207 -0.03(-0.52%)
Oct 27, 2005 6.127 6.140 6.084 6.092 189,340 -0.02(-0.31%)
Oct 26, 2005 6.204 6.242 6.099 6.112 343,198 -0.09(-1.49%)
Oct 25, 2005 6.178 6.217 6.140 6.204 251,197 +0.01(+0.15%)
Oct 24, 2005 6.198 6.223 6.172 6.194 189,968 +0.00(+0.05%)
Oct 21, 2005 6.194 6.258 6.188 6.191 247,429 -0.03(-0.41%)
Oct 20, 2005 6.274 6.290 6.166 6.217 319,020 -0.07(-1.16%)
Oct 19, 2005 6.274 6.322 6.242 6.290 418,871 +0.03(+0.51%)
Oct 18, 2005 6.226 6.306 6.217 6.258 317,136 +0.00(+0.00%)
Oct 17, 2005 6.172 6.274 6.134 6.258 208,807 +0.12(+1.92%)
Oct 14, 2005 6.217 6.280 6.140 6.140 257,477 -0.10(-1.63%)
Oct 13, 2005 6.134 6.242 6.099 6.242 195,305 +0.14(+2.30%)
Oct 12, 2005 6.182 6.226 6.061 6.102 370,516 -0.08(-1.34%)
Oct 11, 2005 6.201 6.258 6.178 6.185 257,791 +0.00(+0.00%)
Oct 10, 2005 6.229 6.274 6.121 6.185 193,421 -0.04(-0.66%)
Oct 07, 2005 6.115 6.331 6.115 6.226 183,060 +0.09(+1.51%)
Oct 06, 2005 6.274 6.284 6.131 6.134 248,999 -0.13(-2.13%)
Oct 05, 2005 6.338 6.369 6.248 6.268 251,511 -0.07(-1.16%)
Oct 04, 2005 6.319 6.369 6.300 6.341 231,729 +0.00(+0.05%)
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.