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

21.85 +0.49 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.684 4.684 4.649 4.684 383,932 +0.10(+2.11%)
Aug 30, 2007 4.632 4.661 4.564 4.587 525,042 -0.05(-1.02%)
Aug 29, 2007 4.664 4.664 4.592 4.634 469,161 +0.07(+1.47%)
Aug 28, 2007 4.661 4.661 4.549 4.567 551,173 -0.07(-1.61%)
Aug 27, 2007 4.661 4.661 4.624 4.642 464,336 +0.01(+0.27%)
Aug 24, 2007 4.699 4.699 4.604 4.629 406,043 +0.06(+1.25%)
Aug 23, 2007 4.676 4.676 4.562 4.572 612,281 -0.00(-0.05%)
Aug 22, 2007 4.577 4.597 4.540 4.574 590,170 +0.00(+0.11%)
Aug 21, 2007 4.535 4.569 4.510 4.569 621,930 +0.06(+1.32%)
Aug 20, 2007 4.515 4.520 4.457 4.510 761,432 +0.06(+1.45%)
Aug 17, 2007 4.355 4.714 4.313 4.445 1,397,031 +0.30(+7.33%)
Aug 16, 2007 4.005 4.144 3.806 4.142 2,621,996 +0.03(+0.79%)
Aug 15, 2007 4.303 4.311 3.970 4.109 1,479,445 -0.22(-5.17%)
Aug 14, 2007 4.490 4.490 4.311 4.333 578,511 -0.14(-3.06%)
Aug 13, 2007 4.457 4.490 4.457 4.470 398,807 +0.04(+0.84%)
Aug 10, 2007 4.475 4.475 4.288 4.433 1,047,672 -0.07(-1.66%)
Aug 09, 2007 4.535 4.559 4.502 4.507 337,297 -0.08(-1.68%)
Aug 08, 2007 4.530 4.592 4.530 4.584 470,769 +0.05(+1.21%)
Aug 07, 2007 4.512 4.545 4.477 4.530 670,172 +0.02(+0.39%)
Aug 06, 2007 4.574 4.575 4.452 4.512 810,076 -0.07(-1.43%)
Aug 03, 2007 4.599 4.622 4.578 4.578 314,382 -0.04(-0.95%)
Aug 02, 2007 4.609 4.634 4.589 4.622 349,760 +0.04(+0.92%)
Aug 01, 2007 4.579 4.592 4.547 4.579 469,563 +0.00(+0.00%)
Jul 31, 2007 4.639 4.666 4.574 4.579 664,544 +0.01(+0.27%)
Jul 30, 2007 4.622 4.622 4.559 4.567 510,569 -0.00(-0.11%)
Jul 27, 2007 4.455 4.574 4.452 4.572 724,848 +0.09(+2.05%)
Jul 26, 2007 4.522 4.589 4.445 4.480 1,703,774 -0.20(-4.30%)
Jul 25, 2007 4.729 4.744 4.639 4.681 949,177 -0.07(-1.47%)
Jul 24, 2007 4.801 4.836 4.739 4.751 890,883 -0.11(-2.20%)
Jul 23, 2007 4.878 4.903 4.858 4.858 544,339 -0.02(-0.41%)
Jul 20, 2007 4.928 4.945 4.878 4.878 510,167 -0.11(-2.15%)
Jul 19, 2007 4.997 5.007 4.965 4.985 494,086 +0.02(+0.40%)
Jul 18, 2007 5.035 5.035 4.950 4.965 599,014 -0.07(-1.38%)
Jul 17, 2007 5.037 5.069 5.032 5.035 703,138 -0.01(-0.25%)
Jul 16, 2007 5.089 5.092 5.047 5.047 395,992 -0.01(-0.29%)
Jul 13, 2007 5.057 5.092 5.054 5.062 310,361 +0.00(+0.00%)
Jul 12, 2007 5.054 5.097 5.052 5.062 423,330 +0.00(+0.05%)
Jul 11, 2007 5.079 5.097 5.049 5.059 379,107 +0.00(+0.00%)
Jul 10, 2007 5.087 5.094 5.054 5.059 346,946 -0.04(-0.78%)
Jul 09, 2007 5.137 5.161 5.094 5.099 396,394 -0.03(-0.63%)
Jul 06, 2007 5.139 5.176 5.132 5.132 245,636 -0.01(-0.29%)
Jul 05, 2007 5.171 5.199 5.139 5.146 308,753 -0.02(-0.48%)
Jul 03, 2007 5.186 5.199 5.164 5.171 369,459 +0.02(+0.39%)
Jul 02, 2007 5.107 5.154 5.107 5.151 292,270 +0.04(+0.88%)
Jun 29, 2007 5.161 5.174 5.099 5.107 487,252 -0.00(-0.05%)
Jun 28, 2007 5.114 5.149 5.109 5.109 422,526 +0.00(+0.10%)
Jun 27, 2007 5.049 5.112 5.049 5.104 373,077 +0.03(+0.59%)
Jun 26, 2007 5.074 5.114 5.059 5.074 550,369 +0.01(+0.30%)
Jun 25, 2007 5.149 5.151 5.057 5.059 588,160 -0.07(-1.41%)
Jun 22, 2007 5.154 5.156 5.112 5.132 426,948 -0.00(-0.05%)
Jun 21, 2007 5.132 5.151 5.124 5.134 523,836 +0.00(+0.05%)
Jun 20, 2007 5.159 5.186 5.132 5.132 952,795 -0.01(-0.15%)
Jun 19, 2007 5.132 5.144 5.109 5.139 354,986 +0.03(+0.63%)
Jun 18, 2007 5.102 5.117 5.082 5.107 311,166 +0.03(+0.59%)
Jun 15, 2007 5.129 5.129 5.072 5.077 243,626 +0.01(+0.20%)
Jun 14, 2007 5.044 5.084 5.040 5.067 266,541 +0.03(+0.54%)
Jun 13, 2007 5.005 5.044 5.002 5.040 280,210 +0.03(+0.70%)
Jun 12, 2007 5.042 5.042 5.005 5.005 320,412 -0.05(-0.98%)
Jun 11, 2007 5.052 5.069 5.040 5.054 342,121 +0.01(+0.25%)
Jun 08, 2007 5.015 5.047 5.015 5.042 314,382 +0.03(+0.55%)
Jun 07, 2007 5.132 5.132 5.015 5.015 490,468 -0.07(-1.37%)
Jun 06, 2007 5.124 5.139 5.074 5.084 712,385 -0.07(-1.40%)
Jun 05, 2007 5.196 5.196 5.156 5.156 228,349 -0.02(-0.48%)
Jun 04, 2007 5.159 5.181 5.139 5.181 334,081 +0.03(+0.53%)
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.