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

20.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.698 5.698 5.596 5.650 227,766 -0.05(-0.83%)
Feb 28, 2008 5.729 5.733 5.672 5.698 258,273 -0.02(-0.39%)
Feb 27, 2008 5.761 5.796 5.701 5.720 233,487 -0.08(-1.31%)
Feb 26, 2008 5.809 5.869 5.764 5.796 363,335 +0.02(+0.33%)
Feb 25, 2008 5.688 5.780 5.641 5.777 401,302 +0.09(+1.56%)
Feb 22, 2008 5.717 5.733 5.638 5.688 272,181 +0.02(+0.34%)
Feb 21, 2008 5.663 5.729 5.622 5.669 201,601 -0.00(-0.06%)
Feb 20, 2008 5.549 5.701 5.514 5.672 166,355 +0.02(+0.34%)
Feb 19, 2008 5.612 5.657 5.606 5.653 381,054 +0.04(+0.80%)
Feb 18, 2008 5.606 5.609 5.543 5.608 0 +0.00(+0.00%)
Feb 15, 2008 5.606 5.609 5.543 5.608 334,997 -0.04(-0.79%)
Feb 14, 2008 5.847 5.852 5.653 5.653 331,208 -0.20(-3.41%)
Feb 13, 2008 5.875 5.900 5.847 5.853 218,490 +0.01(+0.11%)
Feb 12, 2008 5.847 5.881 5.842 5.847 197,967 +0.03(+0.60%)
Feb 11, 2008 5.786 5.812 5.736 5.812 253,512 +0.03(+0.44%)
Feb 08, 2008 5.701 5.796 5.685 5.786 357,228 +0.09(+1.61%)
Feb 07, 2008 5.606 5.701 5.596 5.695 288,347 +0.07(+1.30%)
Feb 06, 2008 5.707 5.843 5.606 5.622 422,324 -0.09(-1.55%)
Feb 05, 2008 5.812 5.828 5.693 5.710 359,625 -0.17(-2.86%)
Feb 04, 2008 5.919 5.919 5.866 5.878 196,388 -0.01(-0.22%)
Feb 01, 2008 5.793 5.929 5.793 5.891 507,068 +0.07(+1.25%)
Jan 31, 2008 5.761 5.828 5.685 5.818 394,738 +0.08(+1.44%)
Jan 30, 2008 5.793 5.859 5.723 5.736 395,761 -0.01(-0.22%)
Jan 29, 2008 5.777 5.815 5.729 5.748 433,286 +0.04(+0.74%)
Jan 28, 2008 5.644 5.742 5.609 5.706 343,206 +0.08(+1.50%)
Jan 25, 2008 5.758 5.780 5.606 5.622 428,455 -0.06(-1.00%)
Jan 24, 2008 5.400 5.691 5.400 5.679 724,425 +0.30(+5.53%)
Jan 23, 2008 5.216 5.381 5.156 5.381 439,677 +0.16(+2.97%)
Jan 22, 2008 5.140 5.239 5.080 5.226 689,296 -0.22(-4.07%)
Jan 21, 2008 5.638 5.669 5.419 5.448 0 +0.00(+0.00%)
Jan 18, 2008 5.638 5.669 5.419 5.448 503,601 -0.17(-3.10%)
Jan 17, 2008 5.758 5.771 5.584 5.622 545,594 -0.13(-2.31%)
Jan 16, 2008 5.755 5.771 5.710 5.755 308,185 -0.02(-0.38%)
Jan 15, 2008 5.771 5.777 5.701 5.777 361,377 -0.03(-0.60%)
Jan 14, 2008 5.774 5.815 5.710 5.812 488,446 +0.13(+2.34%)
Jan 11, 2008 5.641 5.717 5.641 5.679 257,010 -0.04(-0.77%)
Jan 10, 2008 5.619 5.723 5.590 5.723 285,742 +0.11(+2.03%)
Jan 09, 2008 5.603 5.612 5.543 5.609 370,597 +0.04(+0.74%)
Jan 08, 2008 5.558 5.641 5.558 5.568 322,683 +0.00(+0.00%)
Jan 07, 2008 5.758 5.764 5.549 5.568 449,326 -0.14(-2.50%)
Jan 04, 2008 5.739 5.752 5.669 5.710 438,875 -0.05(-0.88%)
Jan 03, 2008 5.676 5.771 5.653 5.761 292,995 +0.12(+2.08%)
Jan 02, 2008 5.660 5.685 5.577 5.644 403,828 +0.02(+0.39%)
Jan 01, 2008 5.660 5.666 5.593 5.622 837,901 +0.00(+0.00%)
Dec 31, 2007 5.660 5.666 5.593 5.622 837,901 +0.01(+0.23%)
Dec 28, 2007 5.650 5.710 5.609 5.609 824,390 -0.04(-0.78%)
Dec 27, 2007 5.669 5.691 5.638 5.653 536,753 -0.05(-0.83%)
Dec 26, 2007 5.609 5.714 5.606 5.701 757,454 +0.07(+1.18%)
Dec 24, 2007 5.558 5.634 5.539 5.634 433,823 +0.14(+2.54%)
Dec 21, 2007 5.495 5.549 5.467 5.495 784,923 +0.02(+0.29%)
Dec 20, 2007 5.495 5.498 5.419 5.479 742,614 -0.00(-0.06%)
Dec 19, 2007 5.562 5.568 5.467 5.482 597,375 -0.03(-0.57%)
Dec 18, 2007 5.562 5.587 5.473 5.514 530,754 -0.02(-0.29%)
Dec 17, 2007 5.600 5.615 5.520 5.530 516,862 -0.08(-1.36%)
Dec 14, 2007 5.533 5.666 5.533 5.606 433,665 -0.02(-0.28%)
Dec 13, 2007 5.622 5.663 5.596 5.622 457,188 -0.01(-0.11%)
Dec 12, 2007 5.755 5.831 5.619 5.628 669,363 -0.06(-1.11%)
Dec 11, 2007 5.847 5.859 5.691 5.691 565,801 -0.11(-1.91%)
Dec 10, 2007 5.799 5.812 5.777 5.802 380,148 +0.03(+0.44%)
Dec 07, 2007 5.812 5.818 5.748 5.777 478,478 -0.00(-0.05%)
Dec 06, 2007 5.729 5.786 5.688 5.780 436,349 +0.11(+1.96%)
Dec 05, 2007 5.647 5.723 5.625 5.669 566,117 +0.08(+1.42%)
Dec 04, 2007 5.546 5.647 5.546 5.590 369,596 -0.03(-0.62%)
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.