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

21.83 +0.47 (+2.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.463 9.753 9.365 9.647 710,123 +0.32(+3.38%)
Dec 28, 2018 9.128 9.457 9.069 9.332 703,128 +0.22(+2.45%)
Dec 27, 2018 8.858 9.128 8.825 9.108 542,902 +0.13(+1.49%)
Dec 26, 2018 8.608 8.990 8.585 8.975 328,443 +0.41(+4.74%)
Dec 24, 2018 8.576 8.648 8.490 8.569 425,161 -0.08(-0.91%)
Dec 21, 2018 8.878 9.016 8.648 8.648 664,657 -0.21(-2.32%)
Dec 20, 2018 9.206 9.232 8.677 8.853 795,855 -0.39(-4.17%)
Dec 19, 2018 9.317 9.461 9.154 9.239 296,474 -0.15(-1.60%)
Dec 18, 2018 9.415 9.480 9.304 9.389 272,383 +0.07(+0.70%)
Dec 17, 2018 9.611 9.631 9.278 9.323 463,804 -0.31(-3.19%)
Dec 14, 2018 9.735 9.820 9.565 9.631 264,172 -0.22(-2.25%)
Dec 13, 2018 9.866 9.925 9.807 9.853 191,191 -0.01(-0.07%)
Dec 12, 2018 9.911 9.977 9.853 9.859 202,676 +0.04(+0.40%)
Dec 11, 2018 9.911 9.956 9.742 9.820 178,074 -0.03(-0.27%)
Dec 10, 2018 9.931 9.964 9.644 9.846 460,079 -0.12(-1.18%)
Dec 07, 2018 10.16 10.22 9.957 9.964 263,101 -0.24(-2.31%)
Dec 06, 2018 10.10 10.21 9.925 10.20 272,777 -0.10(-0.95%)
Dec 04, 2018 10.65 10.65 10.26 10.30 312,384 -0.41(-3.79%)
Dec 03, 2018 10.62 10.74 10.55 10.70 364,023 +0.28(+2.70%)
Nov 30, 2018 10.33 10.43 10.24 10.42 202,338 +0.12(+1.14%)
Nov 29, 2018 10.31 10.31 10.13 10.30 235,144 +0.11(+1.09%)
Nov 28, 2018 9.918 10.21 9.879 10.19 239,109 +0.32(+3.24%)
Nov 27, 2018 9.800 9.872 9.745 9.872 169,850 +0.07(+0.67%)
Nov 26, 2018 9.800 9.820 9.709 9.807 265,690 +0.12(+1.21%)
Nov 23, 2018 9.670 9.742 9.670 9.689 110,964 -0.01(-0.07%)
Nov 21, 2018 9.696 9.696 9.696 0 -0.01(-0.15%)
Nov 20, 2018 9.847 9.866 9.580 9.710 558,736 -0.26(-2.61%)
Nov 19, 2018 10.11 10.16 9.944 9.970 522,408 -0.30(-2.91%)
Nov 16, 2018 10.27 10.37 10.21 10.27 161,813 -0.05(-0.50%)
Nov 15, 2018 10.22 10.36 10.18 10.32 154,198 +0.05(+0.51%)
Nov 14, 2018 10.48 10.52 10.23 10.27 125,683 -0.14(-1.37%)
Nov 13, 2018 10.44 10.52 10.38 10.41 164,701 -0.01(-0.12%)
Nov 12, 2018 10.69 10.69 10.41 10.42 169,112 -0.27(-2.49%)
Nov 09, 2018 10.86 10.86 10.63 10.69 152,267 -0.21(-1.91%)
Nov 08, 2018 10.78 10.91 10.73 10.90 231,531 +0.17(+1.57%)
Nov 07, 2018 10.50 10.73 10.50 10.73 236,126 +0.34(+3.32%)
Nov 06, 2018 10.31 10.46 10.31 10.39 117,863 +0.05(+0.44%)
Nov 05, 2018 10.42 10.42 10.31 10.34 232,136 -0.06(-0.56%)
Nov 02, 2018 10.38 10.46 10.32 10.40 255,421 +0.04(+0.38%)
Nov 01, 2018 10.18 10.40 10.18 10.36 207,133 +0.19(+1.85%)
Oct 31, 2018 10.15 10.24 10.13 10.17 344,626 +0.16(+1.56%)
Oct 30, 2018 10.01 10.13 9.898 10.02 184,433 -0.01(-0.06%)
Oct 29, 2018 10.25 10.35 9.886 10.02 273,616 -0.13(-1.28%)
Oct 26, 2018 10.24 10.25 10.07 10.15 293,295 -0.21(-2.01%)
Oct 25, 2018 10.33 10.46 10.26 10.36 271,054 +0.10(+0.95%)
Oct 24, 2018 10.60 10.60 10.26 10.26 276,806 -0.33(-3.13%)
Oct 23, 2018 10.52 10.66 10.39 10.59 179,900 -0.11(-0.98%)
Oct 22, 2018 10.82 10.85 10.64 10.70 131,943 -0.06(-0.54%)
Oct 19, 2018 10.78 10.86 10.70 10.76 167,011 +0.00(+0.00%)
Oct 18, 2018 10.87 10.87 10.74 10.76 151,226 -0.12(-1.07%)
Oct 17, 2018 10.84 10.94 10.77 10.87 209,062 +0.08(+0.72%)
Oct 16, 2018 10.65 10.82 10.65 10.80 183,542 +0.19(+1.83%)
Oct 15, 2018 10.65 10.71 10.59 10.60 243,503 -0.04(-0.36%)
Oct 12, 2018 10.52 10.65 10.48 10.64 346,250 +0.27(+2.62%)
Oct 11, 2018 10.53 10.68 10.24 10.37 808,095 -0.32(-2.99%)
Oct 10, 2018 11.03 11.03 10.66 10.69 473,826 -0.34(-3.08%)
Oct 09, 2018 11.05 11.05 10.96 11.03 207,334 +0.05(+0.41%)
Oct 08, 2018 10.95 11.07 10.86 10.98 216,266 +0.00(+0.00%)
Oct 05, 2018 11.28 11.30 10.87 10.98 512,642 -0.34(-2.97%)
Oct 04, 2018 11.43 11.43 11.21 11.32 331,358 -0.13(-1.13%)
Oct 03, 2018 11.49 11.49 11.42 11.45 174,270 -0.01(-0.11%)
Oct 02, 2018 11.47 11.49 11.39 11.46 146,549 +0.01(+0.06%)
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.