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

20.17 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 17.48 17.58 17.42 17.49 125,029 +0.09(+0.49%)
Jul 28, 2023 17.18 17.41 17.18 17.40 119,901 +0.28(+1.61%)
Jul 27, 2023 17.36 17.52 17.06 17.13 175,781 -0.13(-0.77%)
Jul 26, 2023 17.17 17.34 17.17 17.26 83,887 +0.01(+0.06%)
Jul 25, 2023 17.20 17.33 17.13 17.25 75,633 +0.03(+0.17%)
Jul 24, 2023 17.25 17.36 17.21 17.22 80,310 -0.04(-0.22%)
Jul 21, 2023 17.38 17.43 17.24 17.26 57,484 -0.05(-0.30%)
Jul 20, 2023 17.62 17.62 17.28 17.31 72,850 -0.31(-1.77%)
Jul 19, 2023 17.67 17.67 17.56 17.62 95,489 +0.03(+0.16%)
Jul 18, 2023 17.45 17.62 17.38 17.60 72,189 +0.15(+0.87%)
Jul 17, 2023 17.33 17.47 17.33 17.45 79,594 +0.11(+0.65%)
Jul 14, 2023 17.39 17.48 17.31 17.33 86,172 -0.02(-0.11%)
Jul 13, 2023 17.30 17.39 17.29 17.35 87,379 +0.12(+0.71%)
Jul 12, 2023 17.25 17.30 17.13 17.23 92,870 +0.16(+0.94%)
Jul 11, 2023 16.99 17.07 16.91 17.07 115,460 +0.15(+0.89%)
Jul 10, 2023 16.92 16.96 16.87 16.92 119,816 +0.07(+0.39%)
Jul 07, 2023 16.86 16.97 16.81 16.85 108,436 +0.03(+0.17%)
Jul 06, 2023 16.82 16.84 16.70 16.82 65,163 -0.12(-0.73%)
Jul 05, 2023 16.83 17.00 16.76 16.94 79,417 +0.02(+0.11%)
Jul 03, 2023 16.93 16.94 16.80 16.93 61,181 +0.02(+0.11%)
Jun 30, 2023 16.85 16.92 16.80 16.91 309,221 +0.25(+1.47%)
Jun 29, 2023 16.60 16.66 16.55 16.66 83,721 +0.08(+0.46%)
Jun 28, 2023 16.54 16.63 16.49 16.59 146,923 +0.10(+0.63%)
Jun 27, 2023 16.28 16.48 16.28 16.48 66,270 +0.22(+1.34%)
Jun 26, 2023 16.34 16.39 16.25 16.26 80,484 -0.06(-0.35%)
Jun 23, 2023 16.30 16.38 16.25 16.32 64,282 -0.01(-0.06%)
Jun 22, 2023 16.24 16.33 16.18 16.33 88,819 +0.08(+0.47%)
Jun 21, 2023 16.27 16.31 16.21 16.25 87,219 -0.02(-0.14%)
Jun 20, 2023 16.33 16.40 16.19 16.28 175,167 -0.04(-0.23%)
Jun 16, 2023 16.51 16.54 16.29 16.32 147,039 -0.13(-0.80%)
Jun 15, 2023 16.20 16.47 16.15 16.45 131,774 +1.28(+8.45%)
May 08, 2023 15.22 15.23 15.13 15.17 53,765 -0.03(-0.18%)
May 05, 2023 15.07 15.24 15.07 15.19 96,408 +0.23(+1.56%)
May 04, 2023 15.05 15.05 14.91 14.96 94,039 -0.08(-0.56%)
May 03, 2023 15.15 15.23 15.03 15.04 116,852 -0.04(-0.25%)
May 02, 2023 15.19 15.24 15.03 15.08 130,666 -0.14(-0.92%)
May 01, 2023 15.26 15.36 15.20 15.22 140,996 +0.00(+0.00%)
Apr 28, 2023 15.35 15.35 15.06 15.22 193,689 -0.03(-0.18%)
Apr 27, 2023 15.02 15.26 14.99 15.25 108,093 +0.31(+2.06%)
Apr 26, 2023 14.91 15.07 14.90 14.94 84,702 +0.07(+0.44%)
Apr 25, 2023 15.15 15.20 14.84 14.88 127,753 -0.34(-2.21%)
Apr 24, 2023 15.27 15.33 15.13 15.21 84,423 -0.06(-0.37%)
Apr 21, 2023 15.28 15.35 15.17 15.27 67,598 +0.04(+0.28%)
Apr 20, 2023 15.24 15.32 15.18 15.23 94,341 -0.04(-0.24%)
Apr 19, 2023 15.22 15.31 15.14 15.26 93,289 -0.04(-0.24%)
Apr 18, 2023 15.27 15.34 15.24 15.30 75,623 +0.05(+0.30%)
Apr 17, 2023 15.18 15.30 15.16 15.25 97,712 +0.06(+0.37%)
Apr 14, 2023 15.17 15.28 15.13 15.20 87,074 -0.06(-0.42%)
Apr 13, 2023 15.10 15.30 15.04 15.26 89,466 +0.27(+1.79%)
Apr 12, 2023 15.19 15.19 14.97 14.99 153,401 -0.06(-0.43%)
Apr 11, 2023 15.18 15.18 15.03 15.06 134,856 -0.08(-0.55%)
Apr 10, 2023 15.00 15.14 14.93 15.14 158,158 +0.12(+0.80%)
Apr 06, 2023 14.92 15.04 14.85 15.02 104,869 +0.10(+0.68%)
Apr 05, 2023 15.05 15.05 14.88 14.92 118,290 -0.13(-0.86%)
Apr 04, 2023 15.13 15.23 14.99 15.05 140,568 -0.10(-0.67%)
Apr 03, 2023 15.24 15.24 15.06 15.15 111,157 -0.03(-0.18%)
Mar 31, 2023 15.03 15.18 14.93 15.18 130,417 +0.28(+1.86%)
Mar 30, 2023 14.83 14.90 14.78 14.90 101,756 +0.19(+1.32%)
Mar 29, 2023 14.69 14.73 14.62 14.71 138,714 +0.20(+1.40%)
Mar 28, 2023 14.62 14.62 14.46 14.50 91,354 -0.12(-0.82%)
Mar 27, 2023 14.83 14.83 14.59 14.62 124,493 -0.05(-0.32%)
Mar 24, 2023 14.73 14.74 14.58 14.67 291,202 -0.06(-0.44%)
Mar 23, 2023 14.74 14.92 14.67 14.74 139,673 +0.06(+0.44%)
Mar 22, 2023 14.76 14.88 14.67 14.67 122,815 -0.08(-0.56%)
Mar 21, 2023 14.74 14.78 14.67 14.75 74,470 +0.23(+1.56%)
Mar 20, 2023 14.59 14.61 14.48 14.53 131,697 +0.00(+0.00%)
Mar 17, 2023 14.60 14.66 14.43 14.53 114,948 -0.04(-0.25%)
Mar 16, 2023 14.15 14.61 14.15 14.56 110,956 +0.27(+1.86%)
Mar 15, 2023 14.26 14.37 14.15 14.30 152,829 -0.16(-1.08%)
Mar 14, 2023 14.40 14.55 14.29 14.45 73,705 +0.28(+1.94%)
Mar 13, 2023 14.09 14.46 14.06 14.18 218,255 -0.13(-0.90%)
Mar 10, 2023 14.49 14.61 14.25 14.31 182,049 -0.22(-1.52%)
Mar 09, 2023 14.91 14.91 14.49 14.53 200,979 -0.26(-1.74%)
Mar 08, 2023 14.78 14.93 14.72 14.78 151,252 +0.01(+0.06%)
Mar 07, 2023 15.01 15.01 14.72 14.78 184,072 -0.20(-1.35%)
Mar 06, 2023 15.17 15.17 14.93 14.98 218,669 -0.07(-0.49%)
Mar 03, 2023 14.85 15.08 14.85 15.05 61,872 +0.30(+2.06%)
Mar 02, 2023 14.69 14.78 14.59 14.75 280,669 -0.03(-0.19%)
Mar 01, 2023 14.95 15.00 14.66 14.78 311,103 -0.15(-0.99%)
Feb 28, 2023 14.96 15.10 14.83 14.92 158,988 -0.04(-0.25%)
Feb 27, 2023 14.99 15.09 14.89 14.96 93,673 +0.06(+0.43%)
Feb 24, 2023 14.98 15.07 14.84 14.89 137,101 -0.17(-1.16%)
Feb 23, 2023 15.27 15.34 15.00 15.07 337,696 -0.15(-0.97%)
Feb 22, 2023 15.30 15.37 15.19 15.22 91,705 -0.07(-0.48%)
Feb 21, 2023 15.65 15.79 15.23 15.29 140,596 -0.41(-2.60%)
Feb 17, 2023 15.78 15.78 15.63 15.70 50,410 -0.15(-0.92%)
Feb 16, 2023 15.91 15.94 15.84 15.84 152,649 -0.16(-0.97%)
Feb 15, 2023 15.97 16.06 15.94 16.00 69,413 +0.03(+0.17%)
Feb 14, 2023 15.97 16.07 15.82 15.97 64,130 +0.01(+0.06%)
Feb 13, 2023 16.05 16.08 15.87 15.96 141,060 +0.01(+0.06%)
Feb 10, 2023 15.95 15.98 15.85 15.95 80,636 -0.05(-0.34%)
Feb 09, 2023 16.15 16.19 15.93 16.01 115,692 -0.04(-0.23%)
Feb 08, 2023 16.26 16.26 15.98 16.05 83,795 -0.19(-1.18%)
Feb 07, 2023 15.84 16.26 15.78 16.24 140,137 +0.40(+2.54%)
Feb 06, 2023 15.92 15.94 15.80 15.84 122,386 -0.13(-0.80%)
Feb 03, 2023 16.03 16.23 15.94 15.96 98,382 -0.29(-1.80%)
Feb 02, 2023 16.15 16.30 16.12 16.25 130,279 +0.30(+1.89%)
Feb 01, 2023 15.81 16.05 15.68 15.95 84,941 +0.20(+1.27%)
Jan 31, 2023 15.58 15.75 15.47 15.75 147,844 +0.33(+2.13%)
Jan 30, 2023 15.52 15.62 15.36 15.42 104,131 -0.12(-0.76%)
Jan 27, 2023 15.58 15.69 15.52 15.54 124,578 -0.01(-0.06%)
Jan 26, 2023 15.48 15.58 15.39 15.55 98,735 +0.16(+1.07%)
Jan 25, 2023 15.32 15.49 15.16 15.39 108,035 -0.05(-0.30%)
Jan 24, 2023 15.44 15.56 15.19 15.43 112,538 +0.05(+0.36%)
Jan 23, 2023 15.31 15.50 15.28 15.38 115,317 +0.15(+0.99%)
Jan 20, 2023 15.10 15.27 15.00 15.23 75,525 +0.20(+1.33%)
Jan 19, 2023 15.09 15.18 15.00 15.03 106,491 -0.09(-0.60%)
Jan 18, 2023 15.20 15.42 15.10 15.12 97,094 -0.05(-0.36%)
Jan 17, 2023 15.23 15.36 15.16 15.17 97,318 -0.05(-0.36%)
Jan 13, 2023 15.09 15.24 15.09 15.23 60,676 +0.07(+0.48%)
Jan 12, 2023 15.21 15.26 15.09 15.16 170,279 +0.00(+0.00%)
Jan 11, 2023 15.04 15.23 15.04 15.16 115,407 +0.17(+1.15%)
Jan 10, 2023 14.96 15.10 14.91 14.98 77,228 +0.03(+0.18%)
Jan 09, 2023 15.10 15.24 14.91 14.96 148,104 -0.05(-0.36%)
Jan 06, 2023 14.98 15.13 14.88 15.01 135,180 +0.13(+0.85%)
Jan 05, 2023 15.09 15.09 14.87 14.88 111,936 -0.27(-1.79%)
Jan 04, 2023 15.23 15.31 15.06 15.16 77,559 +0.02(+0.12%)
Jan 03, 2023 15.08 15.17 15.01 15.14 84,961 +0.14(+0.91%)
Dec 30, 2022 15.10 15.26 15.00 15.00 209,749 -0.13(-0.84%)
Dec 29, 2022 15.07 15.26 15.07 15.13 104,932 +0.17(+1.15%)
Dec 28, 2022 15.11 15.26 14.94 14.96 134,489 -0.23(-1.49%)
Dec 27, 2022 15.13 15.40 14.78 15.18 261,576 +0.06(+0.42%)
Dec 23, 2022 15.17 15.22 15.05 15.12 84,907 -0.09(-0.60%)
Dec 22, 2022 14.85 15.26 14.64 15.21 252,282 +0.26(+1.73%)
Dec 21, 2022 15.02 15.22 14.94 14.95 157,419 +0.09(+0.61%)
Dec 20, 2022 14.83 14.92 14.68 14.86 121,923 +0.04(+0.30%)
Dec 19, 2022 15.02 15.07 14.73 14.82 132,700 -0.21(-1.38%)
Dec 16, 2022 15.15 15.19 14.94 15.02 86,367 -0.29(-1.88%)
Dec 15, 2022 15.17 15.31 14.78 15.31 234,948 +0.10(+0.65%)
Dec 14, 2022 15.26 15.44 15.10 15.21 70,803 -0.07(-0.47%)
Dec 13, 2022 15.64 15.68 15.21 15.28 140,940 +0.09(+0.59%)
Dec 12, 2022 15.00 15.26 15.00 15.19 166,547 +0.12(+0.78%)
Dec 09, 2022 15.20 15.29 15.07 15.08 77,509 -0.17(-1.12%)
Dec 08, 2022 15.26 15.34 15.19 15.25 121,259 +0.06(+0.41%)
Dec 07, 2022 15.15 15.32 15.10 15.19 72,036 +0.04(+0.24%)
Dec 06, 2022 15.37 15.45 15.06 15.15 117,655 -0.21(-1.35%)
Dec 05, 2022 15.64 15.64 15.31 15.36 97,514 -0.31(-1.95%)
Dec 02, 2022 15.56 15.70 15.49 15.66 75,136 -0.05(-0.34%)
Dec 01, 2022 15.87 15.87 15.65 15.72 114,091 -0.09(-0.57%)
Nov 30, 2022 15.32 15.82 15.30 15.81 144,165 +0.50(+3.29%)
Nov 29, 2022 15.39 15.39 15.15 15.30 117,324 -0.03(-0.18%)
Nov 28, 2022 15.46 15.58 15.33 15.33 142,720 -0.25(-1.62%)
Nov 25, 2022 15.70 15.70 15.57 15.58 68,357 -0.08(-0.52%)
Nov 23, 2022 15.68 15.80 15.64 15.66 105,515 -0.02(-0.11%)
Nov 22, 2022 15.48 15.69 15.38 15.68 98,495 +0.21(+1.37%)
Nov 21, 2022 15.49 15.51 15.38 15.47 105,500 -0.02(-0.12%)
Nov 18, 2022 15.62 15.62 15.40 15.49 81,084 +0.02(+0.12%)
Nov 17, 2022 15.46 15.58 15.38 15.47 106,549 -0.05(-0.35%)
Nov 16, 2022 15.71 15.71 15.50 15.52 148,159 -0.15(-0.97%)
Nov 15, 2022 15.72 15.85 15.59 15.67 228,230 +0.28(+1.80%)
Nov 14, 2022 15.49 15.66 15.32 15.40 132,868 -0.13(-0.86%)
Nov 11, 2022 15.45 15.59 15.44 15.53 118,160 +0.12(+0.75%)
Nov 10, 2022 15.16 15.42 15.15 15.42 219,435 +0.80(+5.44%)
Nov 09, 2022 14.86 14.96 14.60 14.62 121,004 -0.37(-2.45%)
Nov 08, 2022 14.98 15.16 14.81 14.99 158,836 +0.09(+0.60%)
Nov 07, 2022 14.79 14.94 14.65 14.90 236,319 +0.17(+1.15%)
Nov 04, 2022 14.80 14.88 14.49 14.73 181,125 +0.13(+0.92%)
Nov 03, 2022 14.66 14.71 14.50 14.59 93,789 -0.13(-0.91%)
Nov 02, 2022 15.04 15.22 14.71 14.73 199,032 -0.53(-3.46%)
Nov 01, 2022 15.42 15.42 15.17 15.25 259,843 -0.04(-0.23%)
Oct 31, 2022 15.10 15.29 14.99 15.29 245,659 +0.25(+1.66%)
Oct 28, 2022 14.87 15.06 14.84 15.04 231,740 +0.16(+1.08%)
Oct 27, 2022 15.18 15.20 14.81 14.88 203,754 -0.18(-1.19%)
Oct 26, 2022 15.02 15.25 14.95 15.06 194,716 -0.19(-1.23%)
Oct 25, 2022 15.11 15.29 15.11 15.25 271,186 +0.21(+1.37%)
Oct 24, 2022 14.68 15.08 14.48 15.04 327,568 +0.36(+2.44%)
Oct 21, 2022 14.17 14.71 14.07 14.68 209,759 +0.46(+3.25%)
Oct 20, 2022 14.27 14.48 14.18 14.22 162,814 -0.04(-0.25%)
Oct 19, 2022 14.25 14.41 14.15 14.25 189,944 -0.07(-0.49%)
Oct 18, 2022 14.48 14.61 14.24 14.33 121,864 +0.11(+0.75%)
Oct 17, 2022 13.94 14.30 13.94 14.22 169,713 +0.51(+3.68%)
Oct 14, 2022 14.22 14.25 13.70 13.71 143,673 -0.34(-2.40%)
Oct 13, 2022 13.53 14.10 13.39 14.05 97,646 +0.27(+1.93%)
Oct 12, 2022 13.71 13.90 13.57 13.79 181,358 +0.10(+0.71%)
Oct 11, 2022 13.69 13.84 13.52 13.69 152,406 +0.00(+0.00%)
Oct 10, 2022 13.96 13.96 13.58 13.69 156,635 -0.18(-1.28%)
Oct 07, 2022 14.18 14.18 13.79 13.86 175,382 -0.44(-3.10%)
Oct 06, 2022 14.36 14.50 14.23 14.31 119,038 -0.12(-0.80%)
Oct 05, 2022 14.35 14.56 14.02 14.42 191,539 -0.09(-0.61%)
Oct 04, 2022 14.24 14.52 14.21 14.51 157,601 +0.59(+4.27%)
Oct 03, 2022 13.64 14.00 13.63 13.92 147,561 +0.35(+2.61%)
Sep 30, 2022 13.74 13.95 13.56 13.56 184,582 -0.17(-1.23%)
Sep 29, 2022 13.80 13.80 13.52 13.73 271,177 -0.19(-1.34%)
Sep 28, 2022 13.61 14.03 13.57 13.92 292,183 +0.28(+2.08%)
Sep 27, 2022 13.86 13.97 13.57 13.63 282,748 -0.12(-0.84%)
Sep 26, 2022 13.86 14.07 13.65 13.75 356,268 -0.25(-1.77%)
Sep 23, 2022 14.33 14.33 13.93 14.00 341,925 -0.44(-3.07%)
Sep 22, 2022 14.57 14.60 14.41 14.44 127,086 -0.18(-1.23%)
Sep 21, 2022 14.90 15.07 14.62 14.62 214,774 -0.24(-1.60%)
Sep 20, 2022 14.97 14.97 14.70 14.86 132,726 -0.19(-1.28%)
Sep 19, 2022 14.97 15.11 14.96 15.05 106,584 -0.07(-0.47%)
Sep 16, 2022 15.16 15.18 14.98 15.12 125,643 -0.21(-1.38%)
Sep 15, 2022 15.51 15.56 15.24 15.33 100,150 -0.18(-1.19%)
Sep 14, 2022 15.32 15.55 15.32 15.52 74,265 +0.26(+1.73%)
Sep 13, 2022 15.50 15.54 15.21 15.25 148,419 -0.59(-3.72%)
Sep 12, 2022 15.79 15.93 15.68 15.84 156,043 +0.15(+0.95%)
Sep 09, 2022 15.59 15.79 15.59 15.69 123,083 +0.14(+0.90%)
Sep 08, 2022 15.43 15.60 15.29 15.55 84,118 +0.11(+0.74%)
Sep 07, 2022 15.23 15.49 15.23 15.44 145,020 +0.20(+1.33%)
Sep 06, 2022 15.39 15.39 15.18 15.24 64,646 -0.09(-0.57%)
Sep 02, 2022 15.61 15.72 15.20 15.32 114,222 -0.11(-0.68%)
Sep 01, 2022 15.28 15.43 15.10 15.43 124,678 +0.04(+0.23%)
Aug 31, 2022 15.57 15.61 15.31 15.39 128,617 -0.03(-0.17%)
Aug 30, 2022 15.83 15.87 15.30 15.42 288,725 -0.32(-2.01%)
Aug 29, 2022 15.67 15.88 15.61 15.74 162,903 -0.20(-1.27%)
Aug 26, 2022 16.48 16.48 15.90 15.94 136,390 -0.47(-2.84%)
Aug 25, 2022 16.42 16.52 16.28 16.41 143,710 +0.09(+0.54%)
Aug 24, 2022 16.30 16.37 16.24 16.32 168,595 +0.09(+0.54%)
Aug 23, 2022 16.27 16.41 16.18 16.23 98,057 -0.05(-0.29%)
Aug 22, 2022 16.58 16.58 16.20 16.28 169,378 -0.38(-2.25%)
Aug 19, 2022 16.78 16.96 16.61 16.65 100,753 -0.17(-1.04%)
Aug 18, 2022 16.77 16.97 16.73 16.83 109,426 +0.04(+0.26%)
Aug 17, 2022 16.90 16.90 16.71 16.78 125,726 -0.18(-1.08%)
Aug 16, 2022 17.11 17.12 16.89 16.97 169,457 -0.14(-0.82%)
Aug 15, 2022 16.78 17.15 16.76 17.11 170,775 +0.19(+1.14%)
Aug 12, 2022 16.73 16.94 16.67 16.91 136,333 +0.31(+1.84%)
Aug 11, 2022 16.77 16.79 16.59 16.61 151,864 -0.05(-0.31%)
Aug 10, 2022 16.68 16.80 16.60 16.66 161,928 +0.31(+1.92%)
Aug 09, 2022 16.44 16.49 16.30 16.35 101,296 -0.18(-1.11%)
Aug 08, 2022 16.63 16.71 16.45 16.53 100,184 +0.02(+0.11%)
Aug 05, 2022 16.52 16.69 16.43 16.51 94,881 -0.12(-0.73%)
Aug 04, 2022 16.76 16.76 16.59 16.63 152,589 -0.05(-0.31%)
Aug 03, 2022 16.38 16.78 16.34 16.69 308,705 +0.38(+2.35%)
Aug 02, 2022 16.28 16.55 16.22 16.30 148,182 -0.02(-0.11%)
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.