Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
6.100
6.129
6.011
6.129
351,607
+0.07(+1.10%)
Oct 28, 2005
6.090
6.138
6.020
6.062
240,160
-0.03(-0.52%)
Oct 27, 2005
6.129
6.141
6.085
6.094
189,302
-0.02(-0.31%)
Oct 26, 2005
6.205
6.243
6.100
6.113
343,131
-0.09(-1.49%)
Oct 25, 2005
6.180
6.218
6.141
6.205
251,148
+0.01(+0.15%)
Oct 24, 2005
6.199
6.224
6.173
6.196
189,930
+0.00(+0.05%)
Oct 21, 2005
6.196
6.259
6.189
6.192
247,380
-0.03(-0.41%)
Oct 20, 2005
6.275
6.291
6.167
6.218
318,958
-0.07(-1.16%)
Oct 19, 2005
6.275
6.323
6.243
6.291
418,789
+0.03(+0.51%)
Oct 18, 2005
6.227
6.307
6.218
6.259
317,074
+0.00(+0.00%)
Oct 17, 2005
6.173
6.275
6.135
6.259
208,766
+0.12(+1.92%)
Oct 14, 2005
6.218
6.282
6.141
6.141
257,426
-0.10(-1.63%)
Oct 13, 2005
6.135
6.243
6.100
6.243
195,267
+0.14(+2.30%)
Oct 12, 2005
6.183
6.227
6.062
6.103
370,443
-0.08(-1.34%)
Oct 11, 2005
6.202
6.259
6.180
6.186
257,740
+0.00(+0.00%)
Oct 10, 2005
6.231
6.275
6.122
6.186
193,384
-0.04(-0.66%)
Oct 07, 2005
6.116
6.333
6.116
6.227
183,024
+0.09(+1.51%)
Oct 06, 2005
6.275
6.285
6.132
6.135
248,950
-0.13(-2.13%)
Oct 05, 2005
6.339
6.371
6.250
6.269
251,462
-0.07(-1.16%)
Oct 04, 2005
6.320
6.371
6.302
6.342
231,684
+0.00(+0.05%)
Oct 03, 2005
6.231
6.371
6.231
6.339
340,619
+0.11(+1.74%)
Sep 30, 2005
6.186
6.243
6.167
6.231
378,919
+0.08(+1.24%)
Sep 29, 2005
6.161
6.167
6.068
6.154
250,834
+0.01(+0.16%)
Sep 28, 2005
6.113
6.157
6.062
6.145
295,726
+0.04(+0.73%)
Sep 27, 2005
6.154
6.170
5.995
6.100
583,605
-0.07(-1.19%)
Sep 26, 2005
6.221
6.221
6.090
6.173
397,127
-0.02(-0.36%)
Sep 23, 2005
6.196
6.196
6.097
6.196
524,585
+0.04(+0.62%)
Sep 22, 2005
6.250
6.304
6.090
6.157
469,333
-0.11(-1.83%)
Sep 21, 2005
6.364
6.368
6.240
6.272
424,754
-0.11(-1.80%)
Sep 20, 2005
6.383
6.434
6.371
6.387
401,523
+0.01(+0.15%)
Sep 19, 2005
6.380
6.419
6.323
6.377
372,641
-0.01(-0.15%)
Sep 16, 2005
6.317
6.387
6.387
6.387
351,293
+0.05(+0.86%)
Sep 15, 2005
6.355
6.383
6.297
6.333
329,317
-0.01(-0.10%)
Sep 14, 2005
6.403
6.403
6.339
6.339
488,483
-0.05(-0.80%)
Sep 13, 2005
6.419
6.441
6.383
6.390
413,138
-0.04(-0.64%)
Sep 12, 2005
6.406
6.450
6.406
6.431
273,123
+0.01(+0.20%)
Sep 09, 2005
6.406
6.434
6.380
6.419
414,708
+0.00(+0.05%)
Sep 08, 2005
6.390
6.434
6.374
6.415
315,190
+0.01(+0.15%)
Sep 07, 2005
6.393
6.447
6.371
6.406
394,930
+0.03(+0.50%)
Sep 06, 2005
6.393
6.399
6.374
6.374
389,279
+0.01(+0.20%)
Sep 02, 2005
6.387
6.390
6.352
6.361
272,181
-0.01(-0.10%)
Sep 01, 2005
6.403
6.403
6.358
6.368
300,122
-0.04(-0.55%)
Aug 31, 2005
6.431
6.431
6.342
6.403
441,078
+0.03(+0.50%)
Aug 30, 2005
6.412
6.419
6.326
6.371
411,882
-0.04(-0.60%)
Aug 29, 2005
6.403
6.419
6.371
6.409
347,526
-0.01(-0.15%)
Aug 26, 2005
6.434
6.450
6.399
6.419
412,510
+0.01(+0.15%)
Aug 25, 2005
6.406
6.419
6.387
6.409
464,624
-0.02(-0.30%)
Aug 24, 2005
6.396
6.447
6.380
6.428
359,455
+0.02(+0.35%)
Aug 23, 2005
6.431
6.434
6.371
6.406
400,581
-0.01(-0.20%)
Aug 22, 2005
6.457
6.476
6.403
6.419
409,999
-0.08(-1.23%)
Aug 19, 2005
6.479
6.498
6.441
6.498
491,622
+0.05(+0.79%)
Aug 18, 2005
6.444
6.460
6.419
6.447
603,069
+0.00(+0.00%)
Aug 17, 2005
6.434
6.454
6.406
6.447
413,452
+0.00(+0.00%)
Aug 16, 2005
6.447
6.454
6.431
6.447
408,115
+0.01(+0.10%)
Aug 15, 2005
6.454
6.457
6.419
6.441
281,599
+0.00(+0.00%)
Aug 12, 2005
6.434
6.457
6.419
6.441
214,417
-0.01(-0.10%)
Aug 11, 2005
6.428
6.457
6.393
6.447
314,563
+0.01(+0.15%)
Aug 10, 2005
6.403
6.460
6.403
6.438
289,134
+0.05(+0.75%)
Aug 09, 2005
6.393
6.422
6.377
6.390
359,769
-0.02(-0.30%)
Aug 08, 2005
6.463
6.498
6.377
6.409
419,103
-0.05(-0.84%)
Aug 05, 2005
6.431
6.466
6.403
6.463
286,308
+0.04(+0.60%)
Aug 04, 2005
6.441
6.466
6.409
6.425
316,132
-0.02(-0.30%)
Aug 03, 2005
6.434
6.495
6.422
6.444
412,824
+0.01(+0.15%)
Aug 02, 2005
6.415
6.450
6.399
6.434
463,054
+0.02(+0.28%)
Aug 01, 2005
6.434
6.482
6.406
6.416
391,477
-0.03(-0.53%)
Jul 29, 2005
6.450
6.498
6.393
6.450
486,599
+0.04(+0.70%)
Jul 28, 2005
6.396
6.450
6.383
6.406
442,648
+0.03(+0.40%)
Jul 27, 2005
6.368
6.396
6.361
6.380
340,305
+0.02(+0.30%)
Jul 26, 2005
6.368
6.383
6.348
6.361
434,486
+0.01(+0.10%)
Jul 25, 2005
6.387
6.387
6.345
6.355
426,637
-0.03(-0.50%)
Jul 22, 2005
6.383
6.387
6.348
6.387
355,688
+0.02(+0.25%)
Jul 21, 2005
6.371
6.387
6.339
6.371
378,605
+0.00(+0.00%)
Jul 20, 2005
6.352
6.371
6.339
6.371
466,507
-0.02(-0.25%)
Jul 19, 2005
6.383
6.393
6.355
6.387
411,569
+0.03(+0.45%)
Jul 18, 2005
6.390
6.434
6.358
6.358
400,581
-0.03(-0.45%)
Jul 15, 2005
6.364
6.403
6.352
6.387
324,295
-0.01(-0.10%)
Jul 14, 2005
6.371
6.399
6.348
6.393
426,951
+0.03(+0.40%)
Jul 13, 2005
6.364
6.368
6.339
6.368
331,201
+0.00(+0.05%)
Jul 12, 2005
6.371
6.371
6.339
6.364
402,150
-0.01(-0.10%)
Jul 11, 2005
6.368
6.371
6.339
6.371
356,630
+0.02(+0.30%)
Jul 08, 2005
6.326
6.368
6.307
6.352
372,327
+0.03(+0.40%)
Jul 07, 2005
6.304
6.326
6.269
6.326
281,913
+0.02(+0.35%)
Jul 06, 2005
6.323
6.323
6.291
6.304
477,495
-0.01(-0.20%)
Jul 05, 2005
6.307
6.326
6.285
6.317
301,377
+0.00(+0.00%)
Jul 01, 2005
6.317
6.320
6.262
6.317
206,883
+0.01(+0.15%)
Jun 30, 2005
6.317
6.323
6.278
6.307
416,278
+0.03(+0.46%)
Jun 29, 2005
6.192
6.291
6.192
6.278
310,481
+0.09(+1.44%)
Jun 28, 2005
6.164
6.227
6.141
6.189
409,371
+0.05(+0.78%)
Jun 27, 2005
6.189
6.196
6.119
6.141
598,988
-0.04(-0.72%)
Jun 24, 2005
6.227
6.237
6.164
6.186
316,446
-0.05(-0.77%)
Jun 23, 2005
6.259
6.272
6.211
6.234
525,527
-0.04(-0.61%)
Jun 22, 2005
6.227
6.275
6.215
6.272
304,203
+0.04(+0.66%)
Jun 21, 2005
6.218
6.269
6.196
6.231
363,536
-0.06(-0.91%)
Jun 20, 2005
6.307
6.323
6.259
6.288
490,366
-0.01(-0.10%)
Jun 17, 2005
6.310
6.310
6.259
6.294
436,369
+0.00(+0.05%)
Jun 16, 2005
6.301
6.323
6.227
6.291
388,023
-0.01(-0.20%)
Jun 15, 2005
6.301
6.326
6.297
6.304
401,209
+0.00(+0.05%)
Jun 14, 2005
6.323
6.339
6.291
6.301
454,578
-0.02(-0.30%)
Jun 13, 2005
6.323
6.339
6.294
6.320
415,336
+0.01(+0.15%)
Jun 10, 2005
6.288
6.326
6.275
6.310
313,935
+0.02(+0.35%)
Jun 09, 2005
6.266
6.291
6.227
6.288
381,117
+0.02(+0.36%)
Jun 08, 2005
6.272
6.291
6.256
6.266
362,909
+0.00(+0.00%)
Jun 07, 2005
6.262
6.297
6.234
6.266
336,538
-0.02(-0.35%)
Jun 06, 2005
6.227
6.291
6.221
6.288
274,065
+0.05(+0.82%)
Jun 03, 2005
6.218
6.243
6.183
6.237
372,954
+0.01(+0.15%)
Jun 02, 2005
6.227
6.237
6.196
6.227
264,961
-0.01(-0.15%)
Jun 01, 2005
6.199
6.240
6.199
6.237
301,063
+0.03(+0.41%)
May 31, 2005
6.221
6.221
6.157
6.211
465,565
+0.02(+0.26%)
May 27, 2005
6.161
6.227
6.148
6.196
219,440
+0.04(+0.62%)
May 26, 2005
6.138
6.164
6.100
6.157
407,173
+0.03(+0.52%)
May 25, 2005
6.125
6.173
6.106
6.125
491,622
-0.03(-0.52%)
May 24, 2005
6.145
6.161
6.090
6.157
334,340
+0.01(+0.10%)
May 23, 2005
6.148
6.180
6.132
6.151
491,622
-0.03(-0.46%)
May 20, 2005
6.202
6.211
6.154
6.180
347,526
-0.02(-0.36%)
May 19, 2005
6.180
6.224
6.148
6.202
332,457
+0.00(+0.00%)
May 18, 2005
6.148
6.237
6.138
6.202
432,916
+0.04(+0.67%)
May 17, 2005
6.110
6.208
6.090
6.161
558,804
+0.05(+0.89%)
May 16, 2005
6.125
6.125
6.078
6.106
263,705
+0.01(+0.10%)
May 13, 2005
6.148
6.161
6.059
6.100
409,999
-0.05(-0.78%)
May 12, 2005
6.199
6.211
6.122
6.148
382,686
-0.05(-0.82%)
May 11, 2005
6.180
6.205
6.122
6.199
399,953
+0.04(+0.72%)
May 10, 2005
6.116
6.154
6.116
6.154
286,308
+0.04(+0.73%)
May 09, 2005
6.052
6.164
6.049
6.110
334,340
+0.05(+0.89%)
May 06, 2005
6.020
6.055
6.014
6.055
237,334
+0.05(+0.87%)
May 05, 2005
5.969
6.039
5.963
6.003
289,134
+0.01(+0.24%)
May 04, 2005
5.912
6.014
5.912
5.989
339,991
+0.07(+1.24%)
May 03, 2005
6.001
6.014
5.861
5.915
438,567
-0.08(-1.38%)
May 02, 2005
6.027
6.052
5.976
5.998
334,340
-0.04(-0.63%)
Apr 29, 2005
6.068
6.074
5.995
6.036
235,765
+0.00(+0.00%)
Apr 28, 2005
6.052
6.116
5.998
6.036
245,183
-0.04(-0.73%)
Apr 27, 2005
6.033
6.097
6.004
6.081
233,567
+0.01(+0.10%)
Apr 26, 2005
6.084
6.125
6.036
6.074
397,441
-0.01(-0.16%)
Apr 25, 2005
6.036
6.125
6.020
6.084
223,207
+0.05(+0.79%)
Apr 22, 2005
6.020
6.103
6.020
6.036
235,765
+0.03(+0.48%)
Apr 21, 2005
6.059
6.100
5.973
6.008
248,950
-0.06(-0.95%)
Apr 20, 2005
6.036
6.084
5.957
6.065
238,590
+0.00(+0.00%)
Apr 19, 2005
6.116
6.173
5.973
6.065
431,660
-0.04(-0.57%)
Apr 18, 2005
6.148
6.173
6.084
6.100
208,139
-0.03(-0.52%)
Apr 15, 2005
6.148
6.173
6.062
6.132
205,313
-0.06(-0.93%)
Apr 14, 2005
6.132
6.196
6.132
6.189
203,743
+0.06(+1.04%)
Apr 13, 2005
6.132
6.148
6.084
6.125
313,935
-0.04(-0.62%)
Apr 12, 2005
6.243
6.243
6.132
6.164
401,523
-0.06(-1.02%)
Apr 11, 2005
6.275
6.275
6.205
6.227
221,324
-0.06(-1.01%)
Apr 08, 2005
6.196
6.291
6.196
6.291
146,293
+0.07(+1.13%)
Apr 07, 2005
6.243
6.307
6.186
6.221
136,875
-0.01(-0.10%)
Apr 06, 2005
6.259
6.294
6.227
6.227
235,451
-0.05(-0.76%)
Apr 05, 2005
6.227
6.291
6.180
6.275
208,139
+0.06(+1.03%)
Apr 04, 2005
6.196
6.243
6.178
6.211
290,390
+0.05(+0.78%)
Apr 01, 2005
6.084
6.196
6.084
6.164
391,163
+0.10(+1.68%)
Mar 31, 2005
6.039
6.068
6.001
6.062
247,380
+0.02(+0.37%)
Mar 30, 2005
6.001
6.090
5.989
6.039
285,053
+0.04(+0.64%)
Mar 29, 2005
5.973
6.046
5.963
6.001
450,496
+0.04(+0.64%)
Mar 28, 2005
6.221
6.221
5.918
5.963
823,765
-0.23(-3.75%)
Mar 24, 2005
6.132
6.196
6.132
6.196
162,618
+0.07(+1.09%)
Mar 23, 2005
6.132
6.135
6.004
6.129
366,990
+0.01(+0.16%)
Mar 22, 2005
6.227
6.231
6.074
6.119
567,280
-0.11(-1.84%)
Mar 21, 2005
6.329
6.355
6.215
6.234
276,262
-0.12(-1.90%)
Mar 18, 2005
6.307
6.364
6.291
6.355
257,740
+0.05(+0.76%)
Mar 17, 2005
6.339
6.339
6.291
6.307
447,357
-0.05(-0.75%)
Mar 16, 2005
6.403
6.403
6.307
6.355
336,852
-0.03(-0.50%)
Mar 15, 2005
6.387
6.403
6.339
6.387
290,703
+0.00(+0.00%)
Mar 14, 2005
6.387
6.387
6.355
6.387
243,299
+0.00(+0.00%)
Mar 11, 2005
6.364
6.399
6.326
6.387
291,959
+0.03(+0.50%)
Mar 10, 2005
6.387
6.387
6.294
6.355
560,374
-0.08(-1.24%)
Mar 09, 2005
6.431
6.466
6.403
6.434
106,110
+0.02(+0.25%)
Mar 08, 2005
6.482
6.482
6.419
6.419
139,387
-0.05(-0.74%)
Mar 07, 2005
6.447
6.466
6.422
6.466
152,258
+0.00(+0.00%)
Mar 04, 2005
6.419
6.466
6.419
6.466
126,515
+0.05(+0.74%)
Mar 03, 2005
6.450
6.466
6.419
6.419
132,480
-0.03(-0.49%)
Mar 02, 2005
6.450
6.466
6.403
6.450
168,269
+0.00(+0.00%)
Mar 01, 2005
6.450
6.479
6.403
6.450
148,491
+0.00(+0.00%)
Feb 28, 2005
6.406
6.450
6.371
6.450
148,805
+0.04(+0.70%)
Feb 25, 2005
6.403
6.463
6.387
6.406
92,610
-0.01(-0.20%)
Feb 24, 2005
6.393
6.419
6.371
6.419
104,226
+0.04(+0.70%)
Feb 23, 2005
6.415
6.428
6.374
6.374
242,044
-0.09(-1.38%)
Feb 22, 2005
6.530
6.530
6.403
6.463
174,234
-0.04(-0.54%)
Feb 18, 2005
6.505
6.514
6.463
6.498
90,413
-0.03(-0.44%)
Feb 17, 2005
6.546
6.562
6.434
6.527
188,988
-0.02(-0.29%)
Feb 16, 2005
6.485
6.546
6.485
6.546
88,843
+0.04(+0.69%)
Feb 15, 2005
6.578
6.610
6.466
6.501
248,008
-0.04(-0.68%)
Feb 14, 2005
6.514
6.603
6.473
6.546
118,039
+0.02(+0.24%)
Feb 11, 2005
6.498
6.562
6.498
6.530
103,284
+0.00(+0.00%)
Feb 10, 2005
6.520
6.562
6.434
6.530
203,116
+0.03(+0.39%)
Feb 09, 2005
6.498
6.571
6.441
6.505
181,454
+0.04(+0.59%)
Feb 08, 2005
6.495
6.530
6.450
6.466
209,708
+0.00(+0.05%)
Feb 07, 2005
6.434
6.485
6.396
6.463
177,373
-0.00(-0.05%)
Feb 04, 2005
6.514
6.530
6.450
6.466
227,916
-0.03(-0.49%)
Feb 03, 2005
6.469
6.498
6.457
6.498
113,958
+0.03(+0.44%)
Feb 02, 2005
6.514
6.517
6.434
6.469
141,270
-0.03(-0.39%)
Feb 01, 2005
6.450
6.495
6.403
6.495
207,197
+0.03(+0.44%)
Jan 31, 2005
6.393
6.466
6.377
6.466
193,384
+0.08(+1.25%)
Jan 28, 2005
6.374
6.403
6.371
6.387
172,664
+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
.