Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.07 +0.09 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.812 6.812 6.717 6.781 416,446 +0.03(+0.50%)
Aug 30, 2005 6.791 6.798 6.700 6.748 388,880 -0.04(-0.60%)
Aug 29, 2005 6.781 6.798 6.748 6.788 328,118 -0.01(-0.15%)
Aug 26, 2005 6.815 6.832 6.778 6.798 389,473 +0.01(+0.15%)
Aug 25, 2005 6.785 6.798 6.764 6.788 438,676 -0.02(-0.30%)
Aug 24, 2005 6.775 6.829 6.758 6.808 339,381 +0.02(+0.35%)
Aug 23, 2005 6.812 6.815 6.748 6.785 378,210 -0.01(-0.20%)
Aug 22, 2005 6.839 6.859 6.781 6.798 387,102 -0.08(-1.23%)
Aug 19, 2005 6.862 6.883 6.822 6.883 464,167 +0.05(+0.79%)
Aug 18, 2005 6.825 6.842 6.798 6.829 569,390 +0.00(+0.00%)
Aug 17, 2005 6.815 6.835 6.785 6.829 390,362 +0.00(+0.00%)
Aug 16, 2005 6.829 6.835 6.812 6.829 385,323 +0.01(+0.10%)
Aug 15, 2005 6.835 6.839 6.798 6.822 265,873 +0.00(+0.00%)
Aug 12, 2005 6.815 6.839 6.798 6.822 202,443 -0.01(-0.10%)
Aug 11, 2005 6.808 6.839 6.771 6.829 296,995 +0.01(+0.15%)
Aug 10, 2005 6.781 6.842 6.781 6.818 272,987 +0.05(+0.75%)
Aug 09, 2005 6.771 6.802 6.754 6.768 339,677 -0.02(-0.30%)
Aug 08, 2005 6.845 6.883 6.754 6.788 395,697 -0.06(-0.84%)
Aug 05, 2005 6.812 6.849 6.781 6.845 270,319 +0.04(+0.60%)
Aug 04, 2005 6.822 6.849 6.788 6.805 298,477 -0.02(-0.30%)
Aug 03, 2005 6.815 6.879 6.802 6.825 389,769 +0.01(+0.15%)
Aug 02, 2005 6.795 6.832 6.778 6.815 437,194 +0.02(+0.28%)
Aug 01, 2005 6.815 6.866 6.785 6.796 369,614 -0.04(-0.53%)
Jul 29, 2005 6.832 6.883 6.771 6.832 459,424 +0.05(+0.70%)
Jul 28, 2005 6.775 6.832 6.761 6.785 417,928 +0.03(+0.40%)
Jul 27, 2005 6.744 6.775 6.737 6.758 321,300 +0.02(+0.30%)
Jul 26, 2005 6.744 6.761 6.724 6.737 410,221 +0.01(+0.10%)
Jul 25, 2005 6.764 6.764 6.721 6.731 402,811 -0.03(-0.50%)
Jul 22, 2005 6.761 6.764 6.724 6.764 335,824 +0.02(+0.25%)
Jul 21, 2005 6.748 6.764 6.714 6.748 357,462 +0.00(+0.00%)
Jul 20, 2005 6.727 6.748 6.714 6.748 440,454 -0.02(-0.25%)
Jul 19, 2005 6.761 6.771 6.731 6.764 388,584 +0.03(+0.45%)
Jul 18, 2005 6.768 6.815 6.734 6.734 378,210 -0.03(-0.45%)
Jul 15, 2005 6.741 6.781 6.727 6.764 306,184 -0.01(-0.10%)
Jul 14, 2005 6.748 6.778 6.724 6.771 403,108 +0.03(+0.40%)
Jul 13, 2005 6.741 6.744 6.714 6.744 312,705 +0.00(+0.05%)
Jul 12, 2005 6.748 6.748 6.714 6.741 379,692 -0.01(-0.10%)
Jul 11, 2005 6.744 6.748 6.714 6.748 336,713 +0.02(+0.30%)
Jul 08, 2005 6.700 6.744 6.680 6.727 351,533 +0.03(+0.40%)
Jul 07, 2005 6.677 6.700 6.640 6.700 266,169 +0.02(+0.35%)
Jul 06, 2005 6.697 6.697 6.663 6.677 450,828 -0.01(-0.20%)
Jul 05, 2005 6.680 6.700 6.656 6.690 284,546 +0.00(+0.00%)
Jul 01, 2005 6.690 6.694 6.633 6.690 195,329 +0.01(+0.15%)
Jun 30, 2005 6.690 6.697 6.650 6.680 393,030 +0.03(+0.46%)
Jun 29, 2005 6.559 6.663 6.559 6.650 293,142 +0.09(+1.44%)
Jun 28, 2005 6.528 6.596 6.505 6.555 386,509 +0.05(+0.78%)
Jun 27, 2005 6.555 6.562 6.481 6.505 565,536 -0.05(-0.72%)
Jun 24, 2005 6.596 6.606 6.528 6.552 298,774 -0.05(-0.77%)
Jun 23, 2005 6.629 6.643 6.579 6.603 496,178 -0.04(-0.61%)
Jun 22, 2005 6.596 6.646 6.582 6.643 287,214 +0.04(+0.66%)
Jun 21, 2005 6.586 6.640 6.562 6.599 343,234 -0.06(-0.91%)
Jun 20, 2005 6.680 6.697 6.629 6.660 462,981 -0.01(-0.10%)
Jun 17, 2005 6.683 6.683 6.629 6.667 412,000 +0.00(+0.05%)
Jun 16, 2005 6.673 6.697 6.596 6.663 366,354 -0.01(-0.20%)
Jun 15, 2005 6.673 6.700 6.670 6.677 378,803 +0.00(+0.05%)
Jun 14, 2005 6.697 6.714 6.663 6.673 429,191 -0.02(-0.30%)
Jun 13, 2005 6.697 6.714 6.667 6.694 392,141 +0.01(+0.15%)
Jun 10, 2005 6.660 6.700 6.646 6.683 296,402 +0.02(+0.35%)
Jun 09, 2005 6.636 6.663 6.596 6.660 359,833 +0.02(+0.36%)
Jun 08, 2005 6.643 6.663 6.626 6.636 342,641 +0.00(+0.00%)
Jun 07, 2005 6.633 6.670 6.603 6.636 317,744 -0.02(-0.35%)
Jun 06, 2005 6.596 6.663 6.589 6.660 258,759 +0.05(+0.82%)
Jun 03, 2005 6.586 6.613 6.549 6.606 352,126 +0.01(+0.15%)
Jun 02, 2005 6.596 6.606 6.562 6.596 250,164 -0.01(-0.15%)
Jun 01, 2005 6.565 6.609 6.565 6.606 284,250 +0.03(+0.41%)
May 31, 2005 6.589 6.589 6.522 6.579 439,565 +0.02(+0.26%)
May 27, 2005 6.525 6.596 6.511 6.562 207,185 +0.04(+0.62%)
May 26, 2005 6.501 6.528 6.461 6.522 384,434 +0.03(+0.52%)
May 25, 2005 6.488 6.538 6.468 6.488 464,167 -0.03(-0.52%)
May 24, 2005 6.508 6.525 6.451 6.522 315,669 +0.01(+0.10%)
May 23, 2005 6.511 6.545 6.495 6.515 464,167 -0.03(-0.46%)
May 20, 2005 6.569 6.579 6.518 6.545 328,118 -0.02(-0.36%)
May 19, 2005 6.545 6.592 6.511 6.569 313,890 +0.00(+0.00%)
May 18, 2005 6.511 6.606 6.501 6.569 408,739 +0.04(+0.67%)
May 17, 2005 6.471 6.576 6.451 6.525 527,597 +0.06(+0.89%)
May 16, 2005 6.488 6.488 6.437 6.468 248,978 +0.01(+0.10%)
May 13, 2005 6.511 6.525 6.417 6.461 387,102 -0.05(-0.78%)
May 12, 2005 6.565 6.579 6.484 6.511 361,315 -0.05(-0.82%)
May 11, 2005 6.545 6.572 6.484 6.565 377,617 +0.05(+0.72%)
May 10, 2005 6.478 6.518 6.478 6.518 270,319 +0.05(+0.73%)
May 09, 2005 6.410 6.528 6.407 6.471 315,669 +0.06(+0.89%)
May 06, 2005 6.376 6.414 6.370 6.414 224,080 +0.06(+0.87%)
May 05, 2005 6.322 6.397 6.316 6.358 272,987 +0.02(+0.24%)
May 04, 2005 6.262 6.370 6.262 6.343 321,004 +0.08(+1.24%)
May 03, 2005 6.356 6.370 6.208 6.265 414,074 -0.09(-1.38%)
May 02, 2005 6.383 6.410 6.329 6.353 315,669 -0.04(-0.63%)
Apr 29, 2005 6.427 6.434 6.349 6.393 222,598 +0.00(+0.00%)
Apr 28, 2005 6.410 6.478 6.353 6.393 231,490 -0.05(-0.73%)
Apr 27, 2005 6.390 6.457 6.360 6.441 220,523 +0.01(+0.10%)
Apr 26, 2005 6.444 6.488 6.393 6.434 375,246 -0.01(-0.16%)
Apr 25, 2005 6.393 6.488 6.376 6.444 210,742 +0.05(+0.79%)
Apr 22, 2005 6.376 6.464 6.376 6.393 222,598 +0.03(+0.48%)
Apr 21, 2005 6.417 6.461 6.326 6.363 235,047 -0.06(-0.95%)
Apr 20, 2005 6.393 6.444 6.309 6.424 225,266 +0.00(+0.00%)
Apr 19, 2005 6.478 6.538 6.326 6.424 407,554 -0.04(-0.57%)
Apr 18, 2005 6.511 6.538 6.444 6.461 196,515 -0.03(-0.52%)
Apr 15, 2005 6.511 6.538 6.420 6.495 193,847 -0.06(-0.93%)
Apr 14, 2005 6.495 6.562 6.495 6.555 192,365 +0.07(+1.04%)
Apr 13, 2005 6.495 6.511 6.444 6.488 296,402 -0.04(-0.62%)
Apr 12, 2005 6.613 6.613 6.495 6.528 379,099 -0.07(-1.02%)
Apr 11, 2005 6.646 6.646 6.572 6.596 208,964 -0.07(-1.01%)
Apr 08, 2005 6.562 6.663 6.562 6.663 138,123 +0.07(+1.13%)
Apr 07, 2005 6.613 6.680 6.552 6.589 129,231 -0.01(-0.10%)
Apr 06, 2005 6.629 6.667 6.596 6.596 222,302 -0.05(-0.76%)
Apr 05, 2005 6.596 6.663 6.545 6.646 196,515 +0.07(+1.03%)
Apr 04, 2005 6.562 6.613 6.543 6.579 274,172 +0.05(+0.78%)
Apr 01, 2005 6.444 6.562 6.444 6.528 369,318 +0.11(+1.68%)
Mar 31, 2005 6.397 6.427 6.356 6.420 233,565 +0.02(+0.37%)
Mar 30, 2005 6.356 6.451 6.343 6.397 269,133 +0.04(+0.64%)
Mar 29, 2005 6.326 6.403 6.316 6.356 425,338 +0.04(+0.64%)
Mar 28, 2005 6.589 6.589 6.268 6.316 777,761 -0.25(-3.75%)
Mar 24, 2005 6.495 6.562 6.495 6.562 153,536 +0.07(+1.09%)
Mar 23, 2005 6.495 6.498 6.360 6.491 346,495 +0.01(+0.16%)
Mar 22, 2005 6.596 6.599 6.434 6.481 535,600 -0.12(-1.84%)
Mar 21, 2005 6.704 6.731 6.582 6.603 260,834 -0.13(-1.90%)
Mar 18, 2005 6.680 6.741 6.663 6.731 243,346 +0.05(+0.76%)
Mar 17, 2005 6.714 6.714 6.663 6.680 422,374 -0.05(-0.75%)
Mar 16, 2005 6.781 6.781 6.680 6.731 318,040 -0.03(-0.50%)
Mar 15, 2005 6.764 6.781 6.714 6.764 274,469 +0.00(+0.00%)
Mar 14, 2005 6.764 6.764 6.731 6.764 229,712 +0.00(+0.00%)
Mar 11, 2005 6.741 6.778 6.700 6.764 275,654 +0.03(+0.50%)
Mar 10, 2005 6.764 6.764 6.667 6.731 529,079 -0.08(-1.24%)
Mar 09, 2005 6.812 6.849 6.781 6.815 100,184 +0.02(+0.25%)
Mar 08, 2005 6.866 6.866 6.798 6.798 131,602 -0.05(-0.74%)
Mar 07, 2005 6.829 6.849 6.802 6.849 143,755 +0.00(+0.00%)
Mar 04, 2005 6.798 6.849 6.798 6.849 119,450 +0.05(+0.74%)
Mar 03, 2005 6.832 6.849 6.798 6.798 125,082 -0.03(-0.49%)
Mar 02, 2005 6.832 6.849 6.781 6.832 158,872 +0.00(+0.00%)
Mar 01, 2005 6.832 6.862 6.781 6.832 140,198 +0.00(+0.00%)
Feb 28, 2005 6.785 6.832 6.748 6.832 140,495 +0.05(+0.70%)
Feb 25, 2005 6.781 6.845 6.764 6.785 87,438 -0.01(-0.20%)
Feb 24, 2005 6.771 6.798 6.748 6.798 98,405 +0.05(+0.70%)
Feb 23, 2005 6.795 6.808 6.751 6.751 228,526 -0.09(-1.38%)
Feb 22, 2005 6.916 6.916 6.781 6.845 164,503 -0.04(-0.54%)
Feb 18, 2005 6.889 6.899 6.845 6.883 85,364 -0.03(-0.44%)
Feb 17, 2005 6.933 6.950 6.815 6.913 178,434 -0.02(-0.29%)
Feb 16, 2005 6.869 6.933 6.869 6.933 83,882 +0.05(+0.69%)
Feb 15, 2005 6.967 7.001 6.849 6.886 234,158 -0.05(-0.68%)
Feb 14, 2005 6.899 6.994 6.856 6.933 111,447 +0.02(+0.24%)
Feb 11, 2005 6.883 6.950 6.883 6.916 97,516 +0.00(+0.00%)
Feb 10, 2005 6.906 6.950 6.815 6.916 191,772 +0.03(+0.39%)
Feb 09, 2005 6.883 6.960 6.822 6.889 171,320 +0.04(+0.59%)
Feb 08, 2005 6.879 6.916 6.832 6.849 197,997 +0.00(+0.05%)
Feb 07, 2005 6.815 6.869 6.775 6.845 167,467 -0.00(-0.05%)
Feb 04, 2005 6.899 6.916 6.832 6.849 215,188 -0.03(-0.49%)
Feb 03, 2005 6.852 6.883 6.839 6.883 107,594 +0.03(+0.44%)
Feb 02, 2005 6.899 6.903 6.815 6.852 133,381 -0.03(-0.39%)
Feb 01, 2005 6.832 6.879 6.781 6.879 195,625 +0.03(+0.44%)
Jan 31, 2005 6.771 6.849 6.754 6.849 182,584 +0.08(+1.25%)
Jan 28, 2005 6.751 6.781 6.748 6.764 163,021 +0.01(+0.15%)
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.