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

20.22 +0.04 (+0.20%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.439 3.480 3.404 3.458 611,728 +0.07(+1.96%)
Apr 29, 2009 3.300 3.404 3.296 3.391 661,300 +0.11(+3.28%)
Apr 28, 2009 3.249 3.300 3.230 3.284 349,599 +0.03(+0.88%)
Apr 27, 2009 3.300 3.322 3.255 3.255 500,576 -0.07(-2.10%)
Apr 24, 2009 3.350 3.366 3.319 3.325 575,828 +0.01(+0.29%)
Apr 23, 2009 3.331 3.331 3.277 3.315 351,980 +0.02(+0.48%)
Apr 22, 2009 3.268 3.357 3.255 3.300 406,986 -0.00(-0.00%)
Apr 21, 2009 3.255 3.322 3.246 3.300 386,803 -0.04(-1.14%)
Apr 20, 2009 3.385 3.385 3.296 3.338 581,513 -0.07(-1.95%)
Apr 17, 2009 3.388 3.407 3.347 3.404 515,959 +0.05(+1.42%)
Apr 16, 2009 3.331 3.359 3.274 3.357 613,857 +0.06(+1.83%)
Apr 15, 2009 3.252 3.296 3.224 3.296 401,952 +0.05(+1.46%)
Apr 14, 2009 3.249 3.271 3.217 3.249 255,238 -0.02(-0.48%)
Apr 13, 2009 3.315 3.315 3.211 3.265 523,011 -0.06(-1.81%)
Apr 09, 2009 3.252 3.325 3.230 3.325 389,232 +0.16(+5.21%)
Apr 08, 2009 3.097 3.163 3.094 3.160 297,830 +0.07(+2.36%)
Apr 07, 2009 3.065 3.129 3.065 3.087 351,225 -0.07(-2.21%)
Apr 06, 2009 3.195 3.220 3.132 3.157 531,708 -0.09(-2.64%)
Apr 03, 2009 3.249 3.252 3.167 3.243 497,412 -0.05(-1.44%)
Apr 02, 2009 3.195 3.293 3.192 3.290 382,846 +0.13(+4.00%)
Apr 01, 2009 3.011 3.176 3.011 3.163 392,084 +0.07(+2.15%)
Mar 31, 2009 3.062 3.129 3.024 3.097 342,228 +0.07(+2.41%)
Mar 30, 2009 3.027 3.027 2.961 3.024 398,507 -0.16(-4.88%)
Mar 26, 2009 3.122 3.179 3.122 3.179 467,857 +0.07(+2.34%)
Mar 25, 2009 3.236 3.236 2.916 3.106 444,475 +0.04(+1.45%)
Mar 24, 2009 3.084 3.119 3.040 3.062 416,050 -0.05(-1.53%)
Mar 23, 2009 3.015 3.110 3.005 3.110 471,690 +0.20(+6.97%)
Mar 20, 2009 3.008 3.021 2.901 2.907 493,837 -0.14(-4.67%)
Mar 19, 2009 3.091 3.091 3.011 3.049 687,249 +0.00(+0.00%)
Mar 18, 2009 2.983 3.072 2.932 3.049 383,724 +0.07(+2.23%)
Mar 17, 2009 2.888 2.983 2.856 2.983 392,804 +0.08(+2.61%)
Mar 16, 2009 2.945 2.973 2.897 2.907 465,333 -0.02(-0.65%)
Mar 13, 2009 2.948 2.948 2.847 2.926 0 +0.05(+1.87%)
Mar 12, 2009 2.749 2.872 2.693 2.872 547,653 +0.17(+6.33%)
Mar 11, 2009 2.682 2.720 2.641 2.701 608,368 +0.09(+3.39%)
Mar 10, 2009 2.419 2.612 2.419 2.612 680,879 +0.21(+8.70%)
Mar 09, 2009 2.448 2.536 2.400 2.403 906,063 -0.11(-4.29%)
Mar 06, 2009 2.546 2.600 2.473 2.511 0 -0.05(-1.88%)
Mar 05, 2009 2.625 2.638 2.521 2.559 916,968 -0.10(-3.79%)
Mar 04, 2009 2.587 2.707 2.578 2.660 987,580 +0.04(+1.45%)
Mar 02, 2009 2.809 2.812 2.603 2.622 1,576,641 -0.25(-8.71%)
Feb 27, 2009 2.923 2.929 2.850 2.872 0 -0.07(-2.37%)
Feb 26, 2009 2.973 3.002 2.929 2.942 701,166 +0.02(+0.76%)
Feb 25, 2009 2.929 2.989 2.863 2.920 518,729 +0.01(+0.22%)
Feb 24, 2009 2.872 2.939 2.723 2.913 979,291 +0.18(+6.60%)
Feb 23, 2009 2.996 2.996 2.730 2.733 1,187,602 -0.21(-7.20%)
Feb 20, 2009 3.037 3.072 2.932 2.945 1,182,732 -0.20(-6.34%)
Feb 19, 2009 3.277 3.322 3.132 3.144 1,094,817 -0.13(-4.06%)
Feb 18, 2009 3.338 3.420 3.271 3.277 947,054 -0.11(-3.18%)
Feb 17, 2009 3.543 3.556 3.360 3.385 1,047,529 -0.17(-4.89%)
Feb 13, 2009 3.591 3.638 3.559 3.559 775,382 -0.07(-1.92%)
Feb 12, 2009 3.638 3.638 3.569 3.629 653,382 -0.02(-0.43%)
Feb 11, 2009 3.638 3.714 3.619 3.645 288,211 -0.01(-0.26%)
Feb 10, 2009 3.765 3.797 3.619 3.654 457,081 -0.16(-4.07%)
Feb 09, 2009 3.835 3.860 3.762 3.809 967,720 -0.03(-0.66%)
Feb 06, 2009 3.689 3.870 3.689 3.835 672,406 +0.15(+4.04%)
Feb 05, 2009 3.670 3.699 3.594 3.686 374,528 +0.02(+0.52%)
Feb 04, 2009 3.664 3.721 3.556 3.667 495,217 +0.02(+0.52%)
Feb 03, 2009 3.638 3.657 3.607 3.648 489,018 +0.06(+1.59%)
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.