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

21.36 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.830 4.874 4.815 4.864 485,337 +0.06(+1.24%)
Sep 29, 2005 4.810 4.815 4.738 4.805 321,279 +0.01(+0.16%)
Sep 28, 2005 4.772 4.807 4.733 4.797 378,780 +0.03(+0.73%)
Sep 27, 2005 4.805 4.817 4.680 4.762 747,507 -0.06(-1.19%)
Sep 26, 2005 4.857 4.857 4.755 4.820 508,659 -0.02(-0.36%)
Sep 23, 2005 4.837 4.837 4.760 4.837 671,912 +0.03(+0.62%)
Sep 22, 2005 4.879 4.922 4.755 4.807 601,142 -0.09(-1.83%)
Sep 21, 2005 4.969 4.971 4.872 4.897 544,044 -0.09(-1.80%)
Sep 20, 2005 4.984 5.024 4.974 4.986 514,288 +0.01(+0.15%)
Sep 19, 2005 4.981 5.011 4.937 4.979 477,295 -0.01(-0.15%)
Sep 16, 2005 4.932 4.986 4.986 4.986 449,952 +0.04(+0.86%)
Sep 15, 2005 4.961 4.984 4.917 4.944 421,805 -0.00(-0.10%)
Sep 14, 2005 4.999 4.999 4.949 4.949 625,670 -0.04(-0.80%)
Sep 13, 2005 5.011 5.029 4.984 4.989 529,166 -0.03(-0.64%)
Sep 12, 2005 5.001 5.036 5.001 5.021 349,828 +0.01(+0.20%)
Sep 09, 2005 5.001 5.024 4.981 5.011 531,176 +0.00(+0.05%)
Sep 08, 2005 4.989 5.024 4.976 5.009 403,710 +0.01(+0.15%)
Sep 07, 2005 4.991 5.034 4.974 5.001 505,844 +0.02(+0.50%)
Sep 06, 2005 4.991 4.996 4.976 4.976 498,606 +0.01(+0.20%)
Sep 02, 2005 4.986 4.989 4.959 4.966 348,622 -0.00(-0.10%)
Sep 01, 2005 4.999 4.999 4.964 4.971 384,409 -0.03(-0.55%)
Aug 31, 2005 5.021 5.021 4.951 4.999 564,953 +0.02(+0.50%)
Aug 30, 2005 5.006 5.011 4.939 4.974 527,557 -0.03(-0.60%)
Aug 29, 2005 4.999 5.011 4.974 5.004 445,126 -0.01(-0.15%)
Aug 26, 2005 5.024 5.036 4.996 5.011 528,362 +0.01(+0.15%)
Aug 25, 2005 5.001 5.011 4.986 5.004 595,111 -0.01(-0.30%)
Aug 24, 2005 4.994 5.034 4.981 5.019 460,406 +0.02(+0.35%)
Aug 23, 2005 5.021 5.024 4.974 5.001 513,082 -0.01(-0.20%)
Aug 22, 2005 5.041 5.056 4.999 5.011 525,145 -0.06(-1.23%)
Aug 19, 2005 5.058 5.073 5.029 5.073 629,691 +0.04(+0.79%)
Aug 18, 2005 5.031 5.043 5.011 5.034 772,438 +0.00(+0.00%)
Aug 17, 2005 5.024 5.039 5.001 5.034 529,568 +0.00(+0.00%)
Aug 16, 2005 5.034 5.039 5.021 5.034 522,732 +0.00(+0.10%)
Aug 15, 2005 5.039 5.041 5.011 5.029 360,685 +0.00(+0.00%)
Aug 12, 2005 5.024 5.041 5.011 5.029 274,635 -0.00(-0.10%)
Aug 11, 2005 5.019 5.041 4.991 5.034 402,906 +0.01(+0.15%)
Aug 10, 2005 4.999 5.043 4.999 5.026 370,336 +0.04(+0.75%)
Aug 09, 2005 4.991 5.014 4.979 4.989 460,808 -0.01(-0.30%)
Aug 08, 2005 5.046 5.073 4.979 5.004 536,806 -0.04(-0.84%)
Aug 05, 2005 5.021 5.048 4.999 5.046 366,717 +0.03(+0.59%)
Aug 04, 2005 5.029 5.048 5.004 5.016 404,916 -0.01(-0.30%)
Aug 03, 2005 5.024 5.071 5.014 5.031 528,764 +0.01(+0.15%)
Aug 02, 2005 5.009 5.036 4.996 5.024 593,100 +0.01(+0.28%)
Aug 01, 2005 5.024 5.061 5.001 5.009 501,421 -0.03(-0.53%)
Jul 29, 2005 5.036 5.073 4.991 5.036 623,258 +0.03(+0.70%)
Jul 28, 2005 4.994 5.036 4.984 5.001 566,963 +0.02(+0.40%)
Jul 27, 2005 4.971 4.994 4.966 4.981 435,878 +0.01(+0.30%)
Jul 26, 2005 4.971 4.984 4.956 4.966 556,509 +0.00(+0.10%)
Jul 25, 2005 4.986 4.986 4.954 4.961 546,456 -0.02(-0.50%)
Jul 22, 2005 4.984 4.986 4.956 4.986 455,581 +0.01(+0.25%)
Jul 21, 2005 4.974 4.986 4.949 4.974 484,935 +0.00(+0.00%)
Jul 20, 2005 4.959 4.974 4.949 4.974 597,523 -0.01(-0.25%)
Jul 19, 2005 4.984 4.991 4.961 4.986 527,155 +0.02(+0.45%)
Jul 18, 2005 4.989 5.024 4.964 4.964 513,082 -0.02(-0.45%)
Jul 15, 2005 4.969 4.999 4.959 4.986 415,371 -0.00(-0.10%)
Jul 14, 2005 4.974 4.996 4.956 4.991 546,858 +0.02(+0.40%)
Jul 13, 2005 4.969 4.971 4.949 4.971 424,217 +0.00(+0.05%)
Jul 12, 2005 4.974 4.974 4.949 4.969 515,092 -0.00(-0.10%)
Jul 11, 2005 4.971 4.974 4.949 4.974 456,787 +0.01(+0.30%)
Jul 08, 2005 4.939 4.971 4.924 4.959 476,893 +0.02(+0.40%)
Jul 07, 2005 4.922 4.939 4.894 4.939 361,087 +0.02(+0.35%)
Jul 06, 2005 4.937 4.937 4.912 4.922 611,597 -0.01(-0.20%)
Jul 05, 2005 4.924 4.939 4.907 4.932 386,017 +0.00(+0.00%)
Jul 01, 2005 4.932 4.934 4.889 4.932 264,985 +0.01(+0.15%)
Jun 30, 2005 4.932 4.937 4.902 4.924 533,187 +0.02(+0.46%)
Jun 29, 2005 4.835 4.912 4.835 4.902 397,678 +0.07(+1.44%)
Jun 28, 2005 4.812 4.862 4.795 4.832 524,341 +0.04(+0.78%)
Jun 27, 2005 4.832 4.837 4.777 4.795 767,210 -0.03(-0.72%)
Jun 24, 2005 4.862 4.869 4.812 4.830 405,318 -0.04(-0.77%)
Jun 23, 2005 4.887 4.897 4.850 4.867 673,118 -0.03(-0.61%)
Jun 22, 2005 4.862 4.899 4.852 4.897 389,636 +0.03(+0.66%)
Jun 21, 2005 4.854 4.894 4.837 4.864 465,634 -0.04(-0.91%)
Jun 20, 2005 4.924 4.937 4.887 4.909 628,083 -0.00(-0.10%)
Jun 17, 2005 4.927 4.927 4.887 4.914 558,921 +0.00(+0.05%)
Jun 16, 2005 4.919 4.937 4.862 4.912 496,998 -0.01(-0.20%)
Jun 15, 2005 4.919 4.939 4.917 4.922 513,886 +0.00(+0.05%)
Jun 14, 2005 4.937 4.949 4.912 4.919 582,243 -0.01(-0.30%)
Jun 13, 2005 4.937 4.949 4.914 4.934 531,981 +0.01(+0.15%)
Jun 10, 2005 4.909 4.939 4.899 4.927 402,102 +0.02(+0.35%)
Jun 09, 2005 4.892 4.912 4.862 4.909 488,151 +0.02(+0.36%)
Jun 08, 2005 4.897 4.912 4.884 4.892 464,830 +0.00(+0.00%)
Jun 07, 2005 4.889 4.917 4.867 4.892 431,053 -0.02(-0.35%)
Jun 06, 2005 4.862 4.912 4.857 4.909 351,035 +0.04(+0.82%)
Jun 03, 2005 4.854 4.874 4.827 4.869 477,697 +0.01(+0.15%)
Jun 02, 2005 4.862 4.869 4.837 4.862 339,374 -0.01(-0.15%)
Jun 01, 2005 4.840 4.872 4.840 4.869 385,615 +0.02(+0.41%)
May 31, 2005 4.857 4.857 4.807 4.850 596,317 +0.01(+0.26%)
May 27, 2005 4.810 4.862 4.800 4.837 281,069 +0.03(+0.62%)
May 26, 2005 4.792 4.812 4.762 4.807 521,526 +0.02(+0.52%)
May 25, 2005 4.782 4.820 4.767 4.782 629,691 -0.02(-0.52%)
May 24, 2005 4.797 4.810 4.755 4.807 428,238 +0.00(+0.10%)
May 23, 2005 4.800 4.825 4.787 4.802 629,691 -0.02(-0.46%)
May 20, 2005 4.842 4.850 4.805 4.825 445,126 -0.02(-0.36%)
May 19, 2005 4.825 4.859 4.800 4.842 425,826 +0.00(+0.00%)
May 18, 2005 4.800 4.869 4.792 4.842 554,498 +0.03(+0.67%)
May 17, 2005 4.770 4.847 4.755 4.810 715,741 +0.04(+0.89%)
May 16, 2005 4.782 4.782 4.745 4.767 337,765 +0.00(+0.10%)
May 13, 2005 4.800 4.810 4.730 4.762 525,145 -0.04(-0.78%)
May 12, 2005 4.840 4.850 4.780 4.800 490,162 -0.04(-0.82%)
May 11, 2005 4.825 4.845 4.780 4.840 512,278 +0.03(+0.72%)
May 10, 2005 4.775 4.805 4.775 4.805 366,717 +0.03(+0.73%)
May 09, 2005 4.725 4.812 4.723 4.770 428,238 +0.04(+0.89%)
May 06, 2005 4.700 4.728 4.695 4.728 303,989 +0.04(+0.87%)
May 05, 2005 4.661 4.715 4.656 4.687 370,336 +0.01(+0.24%)
May 04, 2005 4.616 4.695 4.616 4.675 435,476 +0.06(+1.24%)
May 03, 2005 4.685 4.695 4.576 4.618 561,736 -0.06(-1.38%)
May 02, 2005 4.705 4.725 4.665 4.683 428,238 -0.03(-0.63%)
Apr 29, 2005 4.738 4.743 4.680 4.713 301,978 +0.00(+0.00%)
Apr 28, 2005 4.725 4.775 4.683 4.713 314,041 -0.03(-0.73%)
Apr 27, 2005 4.710 4.760 4.688 4.748 299,163 +0.00(+0.10%)
Apr 26, 2005 4.750 4.782 4.713 4.743 509,061 -0.01(-0.16%)
Apr 25, 2005 4.713 4.782 4.700 4.750 285,894 +0.04(+0.79%)
Apr 22, 2005 4.700 4.765 4.700 4.713 301,978 +0.02(+0.48%)
Apr 21, 2005 4.730 4.762 4.663 4.690 318,866 -0.04(-0.95%)
Apr 20, 2005 4.713 4.750 4.651 4.735 305,597 +0.00(+0.00%)
Apr 19, 2005 4.775 4.820 4.663 4.735 552,890 -0.03(-0.57%)
Apr 18, 2005 4.800 4.820 4.750 4.762 266,593 -0.02(-0.52%)
Apr 15, 2005 4.800 4.820 4.733 4.787 262,974 -0.04(-0.93%)
Apr 14, 2005 4.787 4.837 4.787 4.832 260,964 +0.05(+1.04%)
Apr 13, 2005 4.787 4.800 4.750 4.782 402,102 -0.03(-0.62%)
Apr 12, 2005 4.874 4.874 4.787 4.812 514,288 -0.05(-1.02%)
Apr 11, 2005 4.899 4.899 4.845 4.862 283,481 -0.05(-1.01%)
Apr 08, 2005 4.837 4.912 4.837 4.912 187,379 +0.05(+1.13%)
Apr 07, 2005 4.874 4.924 4.830 4.857 175,316 -0.00(-0.10%)
Apr 06, 2005 4.887 4.914 4.862 4.862 301,576 -0.04(-0.76%)
Apr 05, 2005 4.862 4.912 4.825 4.899 266,593 +0.05(+1.03%)
Apr 04, 2005 4.837 4.874 4.823 4.850 371,944 +0.04(+0.78%)
Apr 01, 2005 4.750 4.837 4.750 4.812 501,019 +0.08(+1.68%)
Mar 31, 2005 4.715 4.738 4.685 4.733 316,856 +0.02(+0.37%)
Mar 30, 2005 4.685 4.755 4.675 4.715 365,108 +0.03(+0.64%)
Mar 29, 2005 4.663 4.720 4.656 4.685 577,016 +0.03(+0.64%)
Mar 28, 2005 4.857 4.857 4.621 4.656 1,055,115 -0.18(-3.75%)
Mar 24, 2005 4.787 4.837 4.787 4.837 208,288 +0.05(+1.09%)
Mar 23, 2005 4.787 4.790 4.688 4.785 470,057 +0.01(+0.16%)
Mar 22, 2005 4.862 4.864 4.743 4.777 726,598 -0.09(-1.84%)
Mar 21, 2005 4.942 4.961 4.852 4.867 353,849 -0.09(-1.90%)
Mar 18, 2005 4.924 4.969 4.912 4.961 330,125 +0.04(+0.76%)
Mar 17, 2005 4.949 4.949 4.912 4.924 572,995 -0.04(-0.75%)
Mar 16, 2005 4.999 4.999 4.924 4.961 431,455 -0.02(-0.50%)
Mar 15, 2005 4.986 4.999 4.949 4.986 372,346 +0.00(+0.00%)
Mar 14, 2005 4.986 4.986 4.961 4.986 311,629 +0.00(+0.00%)
Mar 11, 2005 4.969 4.996 4.939 4.986 373,954 +0.02(+0.50%)
Mar 10, 2005 4.986 4.986 4.914 4.961 717,752 -0.06(-1.24%)
Mar 09, 2005 5.021 5.048 4.999 5.024 135,910 +0.01(+0.25%)
Mar 08, 2005 5.061 5.061 5.011 5.011 178,533 -0.04(-0.74%)
Mar 07, 2005 5.034 5.048 5.014 5.048 195,019 +0.00(+0.00%)
Mar 04, 2005 5.011 5.048 5.011 5.048 162,047 +0.04(+0.74%)
Mar 03, 2005 5.036 5.048 5.011 5.011 169,687 -0.02(-0.49%)
Mar 02, 2005 5.036 5.048 4.999 5.036 215,526 +0.00(+0.00%)
Mar 01, 2005 5.036 5.058 4.999 5.036 190,194 +0.00(+0.00%)
Feb 28, 2005 5.001 5.036 4.974 5.036 190,596 +0.03(+0.70%)
Feb 25, 2005 4.999 5.046 4.986 5.001 118,620 -0.01(-0.20%)
Feb 24, 2005 4.991 5.011 4.974 5.011 133,497 +0.03(+0.70%)
Feb 23, 2005 5.009 5.019 4.976 4.976 310,020 -0.07(-1.38%)
Feb 22, 2005 5.098 5.098 4.999 5.046 223,166 -0.03(-0.54%)
Feb 18, 2005 5.078 5.086 5.046 5.073 115,805 -0.02(-0.44%)
Feb 17, 2005 5.111 5.123 5.024 5.096 242,065 -0.01(-0.29%)
Feb 16, 2005 5.063 5.111 5.063 5.111 113,794 +0.03(+0.69%)
Feb 15, 2005 5.136 5.160 5.048 5.076 317,660 -0.03(-0.68%)
Feb 14, 2005 5.086 5.155 5.053 5.111 151,190 +0.01(+0.24%)
Feb 11, 2005 5.073 5.123 5.073 5.098 132,291 +0.00(+0.00%)
Feb 10, 2005 5.091 5.123 5.024 5.098 260,160 +0.02(+0.39%)
Feb 09, 2005 5.073 5.131 5.029 5.078 232,415 +0.03(+0.59%)
Feb 08, 2005 5.071 5.098 5.036 5.048 268,604 +0.00(+0.05%)
Feb 07, 2005 5.024 5.063 4.994 5.046 227,187 -0.00(-0.05%)
Feb 04, 2005 5.086 5.098 5.036 5.048 291,926 -0.02(-0.49%)
Feb 03, 2005 5.051 5.073 5.041 5.073 145,963 +0.02(+0.44%)
Feb 02, 2005 5.086 5.088 5.024 5.051 180,945 -0.02(-0.39%)
Feb 01, 2005 5.036 5.071 4.999 5.071 265,387 +0.02(+0.44%)
Jan 31, 2005 4.991 5.048 4.979 5.048 247,694 +0.06(+1.25%)
Jan 28, 2005 4.976 4.999 4.974 4.986 221,156 +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.