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

20.05 +0.11 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.691 5.698 5.624 5.653 287,410 +0.01(+0.11%)
Apr 29, 2008 5.666 5.666 5.612 5.647 271,852 +0.02(+0.34%)
Apr 28, 2008 5.634 5.672 5.624 5.627 243,111 +0.01(+0.17%)
Apr 25, 2008 5.659 5.669 5.596 5.618 361,447 -0.01(-0.11%)
Apr 24, 2008 5.662 5.685 5.610 5.624 318,398 -0.03(-0.56%)
Apr 23, 2008 5.570 5.666 5.554 5.656 238,813 +0.11(+2.07%)
Apr 22, 2008 5.580 5.615 5.526 5.541 212,826 -0.04(-0.74%)
Apr 21, 2008 5.621 5.634 5.551 5.583 251,991 -0.05(-0.90%)
Apr 18, 2008 5.561 5.634 5.535 5.634 356,467 +0.11(+1.96%)
Apr 17, 2008 5.510 5.554 5.510 5.526 294,824 -0.03(-0.46%)
Apr 16, 2008 5.484 5.551 5.475 5.551 207,912 +0.10(+1.75%)
Apr 15, 2008 5.446 5.465 5.408 5.455 206,050 +0.03(+0.47%)
Apr 14, 2008 5.414 5.455 5.411 5.430 146,950 +0.02(+0.29%)
Apr 11, 2008 5.417 5.462 5.404 5.414 268,278 -0.04(-0.76%)
Apr 10, 2008 5.452 5.494 5.437 5.455 122,819 +0.00(+0.00%)
Apr 09, 2008 5.529 5.536 5.446 5.455 203,783 -0.07(-1.27%)
Apr 08, 2008 5.551 5.580 5.526 5.526 241,168 -0.07(-1.25%)
Apr 07, 2008 5.576 5.621 5.573 5.596 162,964 +0.04(+0.69%)
Apr 04, 2008 5.541 5.576 5.513 5.557 274,087 +0.04(+0.81%)
Apr 03, 2008 5.567 5.567 5.513 5.513 177,094 -0.05(-0.97%)
Apr 02, 2008 5.513 5.567 5.513 5.567 163,315 +0.04(+0.69%)
Apr 01, 2008 5.462 5.535 5.462 5.529 206,923 +0.10(+1.82%)
Mar 31, 2008 5.500 5.500 5.405 5.430 263,656 -0.01(-0.12%)
Mar 28, 2008 5.541 5.554 5.427 5.436 280,216 -0.06(-1.04%)
Mar 27, 2008 5.526 5.557 5.490 5.494 228,533 -0.03(-0.46%)
Mar 26, 2008 5.866 5.866 5.497 5.519 250,930 -0.02(-0.29%)
Mar 25, 2008 5.557 5.570 5.487 5.535 236,753 -0.01(-0.11%)
Mar 24, 2008 5.417 5.541 5.417 5.541 256,221 +0.18(+3.33%)
Mar 21, 2008 5.271 5.430 5.271 5.363 238,040 +0.00(+0.00%)
Mar 20, 2008 5.271 5.430 5.271 5.363 238,040 +0.07(+1.38%)
Mar 19, 2008 5.293 5.357 5.280 5.290 264,925 -0.07(-1.37%)
Mar 18, 2008 5.188 5.376 5.188 5.363 249,627 +0.20(+3.89%)
Mar 17, 2008 5.255 5.296 5.115 5.162 371,260 -0.22(-4.08%)
Mar 14, 2008 5.357 5.430 5.319 5.382 335,747 +0.01(+0.24%)
Mar 13, 2008 5.236 5.401 5.210 5.369 376,840 +0.09(+1.63%)
Mar 12, 2008 5.344 5.389 5.283 5.283 233,927 -0.05(-0.90%)
Mar 11, 2008 5.248 5.344 5.239 5.331 410,079 +0.12(+2.39%)
Mar 10, 2008 5.382 5.382 5.172 5.207 581,346 -0.18(-3.37%)
Mar 07, 2008 5.414 5.478 5.360 5.389 358,157 -0.03(-0.47%)
Mar 06, 2008 5.541 5.557 5.414 5.414 315,723 -0.13(-2.35%)
Mar 05, 2008 5.541 5.621 5.541 5.545 220,497 +0.00(+0.06%)
Mar 04, 2008 5.576 5.592 5.538 5.541 283,165 -0.07(-1.29%)
Mar 03, 2008 5.634 5.653 5.595 5.614 235,230 -0.07(-1.19%)
Feb 29, 2008 5.729 5.729 5.627 5.682 226,510 -0.05(-0.83%)
Feb 28, 2008 5.761 5.764 5.704 5.729 256,849 -0.02(-0.39%)
Feb 27, 2008 5.793 5.828 5.733 5.752 232,200 -0.08(-1.31%)
Feb 26, 2008 5.841 5.901 5.796 5.828 361,331 +0.02(+0.33%)
Feb 25, 2008 5.720 5.812 5.672 5.809 399,089 +0.09(+1.56%)
Feb 22, 2008 5.748 5.764 5.669 5.720 270,680 +0.02(+0.34%)
Feb 21, 2008 5.694 5.761 5.653 5.701 200,490 -0.00(-0.06%)
Feb 20, 2008 5.580 5.733 5.545 5.704 165,438 +0.02(+0.34%)
Feb 19, 2008 5.643 5.688 5.637 5.685 378,953 +0.05(+0.80%)
Feb 18, 2008 5.637 5.640 5.573 5.640 0 +0.00(+0.00%)
Feb 15, 2008 5.637 5.640 5.573 5.640 333,150 -0.05(-0.79%)
Feb 14, 2008 5.879 5.884 5.685 5.685 329,382 -0.20(-3.41%)
Feb 13, 2008 5.908 5.933 5.879 5.885 217,285 +0.01(+0.11%)
Feb 12, 2008 5.879 5.914 5.874 5.879 196,875 +0.04(+0.60%)
Feb 11, 2008 5.819 5.844 5.768 5.844 252,114 +0.03(+0.44%)
Feb 08, 2008 5.733 5.828 5.717 5.819 355,259 +0.09(+1.61%)
Feb 07, 2008 5.637 5.733 5.627 5.726 286,757 +0.07(+1.30%)
Feb 06, 2008 5.739 5.876 5.637 5.653 419,995 -0.09(-1.55%)
Feb 05, 2008 5.844 5.860 5.725 5.742 357,642 -0.17(-2.86%)
Feb 04, 2008 5.952 5.952 5.898 5.911 195,305 -0.01(-0.22%)
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.