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 (%)
Nov 30, 2009 4.226 4.226 4.166 4.214 557,779 +0.02(+0.43%)
Nov 27, 2009 4.075 4.196 4.057 4.196 196,396 +0.05(+1.09%)
Nov 25, 2009 4.178 4.196 4.142 4.151 347,301 -0.01(-0.22%)
Nov 24, 2009 4.090 4.160 4.078 4.160 504,592 +0.08(+2.07%)
Nov 23, 2009 4.063 4.106 4.063 4.075 449,176 +0.05(+1.28%)
Nov 20, 2009 4.009 4.030 4.000 4.024 411,873 -0.01(-0.15%)
Nov 19, 2009 4.103 4.103 4.012 4.030 573,530 -0.08(-1.88%)
Nov 18, 2009 4.122 4.140 4.104 4.107 487,159 -0.01(-0.29%)
Nov 17, 2009 4.122 4.146 4.107 4.119 395,179 +0.00(+0.00%)
Nov 16, 2009 4.146 4.161 4.102 4.119 622,879 +0.04(+1.03%)
Nov 13, 2009 4.103 4.122 4.077 4.077 425,405 -0.02(-0.44%)
Nov 12, 2009 4.089 4.116 4.063 4.095 440,864 +0.02(+0.59%)
Nov 11, 2009 4.077 4.092 4.048 4.072 491,320 +0.01(+0.31%)
Nov 10, 2009 4.077 4.099 4.045 4.059 506,906 -0.05(-1.11%)
Nov 09, 2009 4.075 4.134 4.075 4.104 576,962 +0.03(+0.73%)
Nov 06, 2009 4.018 4.075 4.012 4.075 338,373 +0.03(+0.81%)
Nov 05, 2009 4.021 4.060 4.006 4.042 323,968 +0.05(+1.20%)
Nov 04, 2009 3.988 4.051 3.988 3.994 471,987 +0.02(+0.60%)
Nov 03, 2009 3.943 3.976 3.928 3.970 414,501 +0.01(+0.38%)
Nov 02, 2009 3.901 3.970 3.874 3.955 564,302 +0.08(+2.08%)
Oct 30, 2009 4.021 4.021 3.853 3.874 589,904 -0.11(-2.70%)
Oct 29, 2009 4.003 4.003 3.931 3.982 641,087 +0.08(+2.07%)
Oct 28, 2009 4.048 4.057 3.898 3.901 662,066 -0.15(-3.69%)
Oct 27, 2009 3.994 4.063 3.973 4.051 530,614 +0.06(+1.42%)
Oct 26, 2009 4.024 4.057 3.988 3.994 400,635 -0.01(-0.15%)
Oct 23, 2009 4.021 4.024 3.997 4.000 533,463 -0.07(-1.76%)
Oct 22, 2009 4.057 4.101 4.045 4.072 402,015 +0.03(+0.66%)
Oct 21, 2009 4.119 4.149 4.045 4.045 549,723 -0.07(-1.78%)
Oct 20, 2009 4.083 4.130 4.083 4.118 552,972 +0.03(+0.65%)
Oct 19, 2009 4.047 4.094 4.047 4.092 472,536 +0.05(+1.32%)
Oct 16, 2009 3.985 4.056 3.979 4.038 544,999 +0.04(+1.04%)
Oct 15, 2009 4.000 4.044 3.967 3.997 515,841 -0.01(-0.22%)
Oct 14, 2009 4.047 4.080 3.964 4.006 536,410 -0.01(-0.37%)
Oct 13, 2009 4.050 4.050 3.991 4.021 421,449 -0.02(-0.58%)
Oct 12, 2009 4.014 4.065 3.991 4.044 449,061 +0.08(+2.06%)
Oct 09, 2009 3.911 3.970 3.902 3.963 390,369 +0.03(+0.78%)
Oct 08, 2009 3.947 3.958 3.920 3.932 451,439 +0.01(+0.15%)
Oct 07, 2009 3.935 3.956 3.908 3.926 400,697 -0.02(-0.45%)
Oct 06, 2009 3.914 3.944 3.888 3.944 591,953 +0.04(+1.06%)
Oct 05, 2009 3.858 3.926 3.847 3.902 692,508 +0.07(+1.93%)
Oct 02, 2009 3.885 3.885 3.619 3.828 2,186,866 -0.06(-1.52%)
Oct 01, 2009 3.888 3.947 3.876 3.888 685,837 -0.02(-0.60%)
Sep 30, 2009 3.976 3.976 3.852 3.911 608,450 +0.01(+0.23%)
Sep 29, 2009 3.893 3.920 3.864 3.902 640,395 -0.02(-0.48%)
Sep 28, 2009 3.994 3.994 3.879 3.921 595,454 +0.04(+1.01%)
Sep 25, 2009 3.867 3.917 3.858 3.882 651,997 +0.00(+0.00%)
Sep 24, 2009 3.929 3.955 3.867 3.882 898,779 -0.04(-0.98%)
Sep 23, 2009 3.979 3.985 3.888 3.920 1,065,173 -0.01(-0.23%)
Sep 22, 2009 4.112 4.121 3.888 3.929 1,239,617 -0.17(-4.25%)
Sep 21, 2009 4.174 4.183 4.089 4.103 680,936 -0.11(-2.50%)
Sep 18, 2009 4.171 4.217 4.130 4.209 574,912 +0.04(+1.05%)
Sep 17, 2009 4.147 4.209 4.138 4.165 485,421 +0.12(+2.97%)
Sep 16, 2009 4.018 4.169 4.004 4.045 721,193 +0.04(+0.95%)
Sep 15, 2009 3.916 4.012 3.916 4.007 433,055 +0.10(+2.47%)
Sep 14, 2009 3.910 3.925 3.878 3.910 459,512 -0.03(-0.74%)
Sep 11, 2009 3.966 4.010 3.936 3.939 647,140 -0.04(-1.00%)
Sep 10, 2009 3.974 3.986 3.945 3.979 465,235 -0.00(-0.03%)
Sep 09, 2009 3.945 3.992 3.925 3.980 438,724 +0.06(+1.49%)
Sep 08, 2009 3.828 3.933 3.828 3.922 389,767 +0.12(+3.16%)
Sep 04, 2009 3.790 3.834 3.787 3.802 269,150 +0.00(+0.08%)
Sep 03, 2009 3.737 3.805 3.737 3.799 309,820 +0.04(+0.93%)
Sep 02, 2009 3.746 3.793 3.746 3.764 395,842 -0.02(-0.46%)
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.