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

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.759 3.835 3.727 3.832 527,342 +0.07(+1.95%)
May 28, 2009 3.663 3.759 3.631 3.759 392,387 +0.11(+3.06%)
May 27, 2009 3.663 3.676 3.625 3.647 521,232 -0.02(-0.43%)
May 26, 2009 3.564 3.663 3.539 3.663 393,451 +0.09(+2.50%)
May 22, 2009 3.542 3.574 3.507 3.574 361,675 +0.06(+1.63%)
May 21, 2009 3.599 3.599 3.507 3.517 371,799 -0.11(-2.99%)
May 20, 2009 3.660 3.721 3.609 3.625 557,501 -0.03(-0.78%)
May 19, 2009 3.641 3.711 3.599 3.654 732,843 -0.01(-0.26%)
May 18, 2009 3.517 3.663 3.504 3.663 586,132 +0.20(+5.80%)
May 15, 2009 3.504 3.509 3.462 3.462 438,288 -0.03(-0.82%)
May 14, 2009 3.405 3.504 3.405 3.491 377,089 +0.08(+2.24%)
May 13, 2009 3.478 3.482 3.415 3.415 402,019 -0.11(-3.25%)
May 12, 2009 3.539 3.539 3.475 3.529 314,600 +0.01(+0.34%)
May 11, 2009 3.494 3.539 3.482 3.517 511,051 -0.00(-0.07%)
May 08, 2009 3.549 3.577 3.504 3.520 779,322 +0.03(+0.82%)
May 07, 2009 3.736 3.736 3.475 3.491 637,718 -0.08(-2.32%)
May 06, 2009 3.545 3.574 3.504 3.574 435,453 +0.07(+2.09%)
May 05, 2009 3.564 3.568 3.440 3.501 643,005 -0.05(-1.35%)
May 04, 2009 3.542 3.558 3.534 3.549 580,893 +0.05(+1.46%)
May 01, 2009 3.478 3.517 3.469 3.498 495,622 +0.02(+0.55%)
Apr 30, 2009 3.459 3.501 3.424 3.478 608,117 +0.07(+1.96%)
Apr 29, 2009 3.319 3.424 3.316 3.412 657,395 +0.11(+3.28%)
Apr 28, 2009 3.268 3.319 3.249 3.303 347,535 +0.03(+0.88%)
Apr 27, 2009 3.319 3.341 3.275 3.275 497,621 -0.07(-2.10%)
Apr 24, 2009 3.370 3.386 3.338 3.345 572,429 +0.01(+0.29%)
Apr 23, 2009 3.351 3.351 3.297 3.335 349,902 +0.02(+0.48%)
Apr 22, 2009 3.287 3.376 3.275 3.319 404,583 -0.00(-0.00%)
Apr 21, 2009 3.275 3.341 3.265 3.319 384,520 -0.04(-1.14%)
Apr 20, 2009 3.405 3.405 3.316 3.357 578,080 -0.07(-1.95%)
Apr 17, 2009 3.408 3.427 3.367 3.424 512,913 +0.05(+1.42%)
Apr 16, 2009 3.351 3.379 3.294 3.376 610,233 +0.06(+1.83%)
Apr 15, 2009 3.271 3.316 3.243 3.316 399,579 +0.05(+1.46%)
Apr 14, 2009 3.268 3.290 3.236 3.268 253,731 -0.02(-0.49%)
Apr 13, 2009 3.335 3.335 3.230 3.284 519,923 -0.06(-1.81%)
Apr 09, 2009 3.271 3.345 3.250 3.345 386,934 +0.17(+5.21%)
Apr 08, 2009 3.115 3.182 3.112 3.179 296,072 +0.07(+2.36%)
Apr 07, 2009 3.083 3.147 3.083 3.106 349,152 -0.07(-2.21%)
Apr 06, 2009 3.214 3.240 3.150 3.176 528,569 -0.09(-2.64%)
Apr 03, 2009 3.268 3.271 3.185 3.262 494,476 -0.05(-1.44%)
Apr 02, 2009 3.214 3.313 3.211 3.310 380,586 +0.13(+4.00%)
Apr 01, 2009 3.029 3.195 3.029 3.182 389,769 +0.07(+2.15%)
Mar 31, 2009 3.080 3.147 3.042 3.115 340,208 +0.07(+2.41%)
Mar 30, 2009 3.045 3.045 2.978 3.042 396,154 -0.16(-4.88%)
Mar 26, 2009 3.141 3.198 3.141 3.198 465,094 +0.07(+2.34%)
Mar 25, 2009 3.255 3.255 2.934 3.125 441,851 +0.04(+1.45%)
Mar 24, 2009 3.103 3.138 3.058 3.080 413,593 -0.05(-1.53%)
Mar 23, 2009 3.032 3.128 3.023 3.128 468,906 +0.20(+6.97%)
Mar 20, 2009 3.026 3.039 2.918 2.924 490,922 -0.14(-4.67%)
Mar 19, 2009 3.109 3.109 3.029 3.068 683,192 +0.00(+0.00%)
Mar 18, 2009 3.001 3.090 2.950 3.067 381,459 +0.07(+2.23%)
Mar 17, 2009 2.905 3.001 2.873 3.001 390,485 +0.08(+2.61%)
Mar 16, 2009 2.962 2.991 2.915 2.924 462,586 -0.02(-0.65%)
Mar 13, 2009 2.966 2.966 2.864 2.943 0 +0.05(+1.87%)
Mar 12, 2009 2.765 2.889 2.709 2.889 544,420 +0.17(+6.33%)
Mar 11, 2009 2.698 2.736 2.657 2.717 604,777 +0.09(+3.39%)
Mar 10, 2009 2.434 2.628 2.434 2.628 676,859 +0.21(+8.70%)
Mar 09, 2009 2.462 2.551 2.415 2.418 900,714 -0.11(-4.29%)
Mar 06, 2009 2.561 2.615 2.488 2.526 0 -0.05(-1.88%)
Mar 05, 2009 2.641 2.653 2.536 2.574 911,554 -0.10(-3.79%)
Mar 04, 2009 2.602 2.723 2.593 2.676 981,750 +0.04(+1.45%)
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.