Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

20.69 -0.13 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 3.681 3.756 3.650 3.753 538,485 +0.07(+1.95%)
May 28, 2009 3.587 3.681 3.556 3.681 400,679 +0.11(+3.06%)
May 27, 2009 3.587 3.600 3.550 3.572 532,247 -0.02(-0.43%)
May 26, 2009 3.491 3.587 3.466 3.587 401,766 +0.09(+2.50%)
May 22, 2009 3.469 3.500 3.435 3.500 369,318 +0.06(+1.63%)
May 21, 2009 3.525 3.525 3.435 3.444 379,656 -0.11(-2.99%)
May 20, 2009 3.584 3.644 3.534 3.550 569,283 -0.03(-0.78%)
May 19, 2009 3.566 3.634 3.524 3.578 748,330 -0.01(-0.26%)
May 18, 2009 3.444 3.587 3.431 3.587 598,518 +0.20(+5.80%)
May 15, 2009 3.431 3.436 3.391 3.391 447,550 -0.03(-0.82%)
May 14, 2009 3.335 3.431 3.335 3.419 385,058 +0.07(+2.24%)
May 13, 2009 3.406 3.410 3.344 3.344 410,514 -0.11(-3.25%)
May 12, 2009 3.466 3.466 3.403 3.456 321,248 +0.01(+0.34%)
May 11, 2009 3.422 3.466 3.410 3.445 521,851 -0.00(-0.07%)
May 08, 2009 3.475 3.503 3.431 3.447 795,790 +0.03(+0.82%)
May 07, 2009 3.659 3.659 3.403 3.419 651,194 -0.08(-2.32%)
May 06, 2009 3.472 3.500 3.431 3.500 444,655 +0.07(+2.09%)
May 05, 2009 3.491 3.494 3.369 3.428 656,593 -0.05(-1.35%)
May 04, 2009 3.469 3.484 3.461 3.475 593,168 +0.05(+1.46%)
May 01, 2009 3.406 3.444 3.397 3.425 506,095 +0.02(+0.55%)
Apr 30, 2009 3.388 3.428 3.353 3.406 620,968 +0.07(+1.96%)
Apr 29, 2009 3.250 3.353 3.247 3.341 671,288 +0.11(+3.28%)
Apr 28, 2009 3.201 3.250 3.182 3.235 354,879 +0.03(+0.88%)
Apr 27, 2009 3.250 3.272 3.207 3.207 508,137 -0.07(-2.10%)
Apr 24, 2009 3.300 3.316 3.269 3.275 584,526 +0.01(+0.29%)
Apr 23, 2009 3.282 3.282 3.229 3.266 357,296 +0.02(+0.48%)
Apr 22, 2009 3.219 3.307 3.207 3.250 413,133 -0.00(-0.00%)
Apr 21, 2009 3.207 3.272 3.197 3.250 392,646 -0.04(-1.14%)
Apr 20, 2009 3.335 3.335 3.247 3.288 590,296 -0.07(-1.95%)
Apr 17, 2009 3.338 3.357 3.297 3.353 523,752 +0.05(+1.42%)
Apr 16, 2009 3.282 3.309 3.226 3.307 623,129 +0.06(+1.83%)
Apr 15, 2009 3.204 3.247 3.176 3.247 408,023 +0.05(+1.46%)
Apr 14, 2009 3.201 3.222 3.169 3.201 259,093 -0.02(-0.48%)
Apr 13, 2009 3.266 3.266 3.163 3.216 530,910 -0.06(-1.81%)
Apr 09, 2009 3.204 3.275 3.182 3.275 395,111 +0.16(+5.21%)
Apr 08, 2009 3.051 3.116 3.048 3.113 302,328 +0.07(+2.36%)
Apr 07, 2009 3.020 3.082 3.020 3.041 356,530 -0.07(-2.21%)
Apr 06, 2009 3.148 3.172 3.085 3.110 539,739 -0.08(-2.64%)
Apr 03, 2009 3.201 3.204 3.119 3.194 504,925 -0.05(-1.44%)
Apr 02, 2009 3.148 3.244 3.144 3.241 388,629 +0.12(+4.00%)
Apr 01, 2009 2.967 3.129 2.967 3.116 398,006 +0.07(+2.15%)
Mar 31, 2009 3.017 3.082 2.979 3.051 347,397 +0.07(+2.41%)
Mar 30, 2009 2.982 2.982 2.917 2.979 404,526 -0.15(-4.88%)
Mar 26, 2009 3.076 3.132 3.076 3.132 474,923 +0.07(+2.34%)
Mar 25, 2009 3.188 3.188 2.873 3.060 451,188 +0.04(+1.45%)
Mar 24, 2009 3.038 3.073 2.995 3.017 422,334 -0.05(-1.53%)
Mar 23, 2009 2.970 3.063 2.960 3.063 478,815 +0.20(+6.97%)
Mar 20, 2009 2.963 2.976 2.857 2.864 501,296 -0.14(-4.67%)
Mar 19, 2009 3.045 3.045 2.967 3.004 697,629 +0.00(+0.00%)
Mar 18, 2009 2.939 3.026 2.889 3.004 389,520 +0.07(+2.23%)
Mar 17, 2009 2.845 2.939 2.814 2.939 398,736 +0.07(+2.61%)
Mar 16, 2009 2.901 2.929 2.854 2.864 472,362 -0.02(-0.65%)
Mar 13, 2009 2.904 2.904 2.804 2.882 0 +0.05(+1.87%)
Mar 12, 2009 2.708 2.829 2.653 2.829 555,924 +0.17(+6.33%)
Mar 11, 2009 2.642 2.680 2.602 2.661 617,557 +0.09(+3.39%)
Mar 10, 2009 2.383 2.574 2.383 2.574 691,163 +0.21(+8.70%)
Mar 09, 2009 2.411 2.499 2.365 2.368 919,748 -0.11(-4.29%)
Mar 06, 2009 2.508 2.561 2.436 2.474 0 -0.05(-1.88%)
Mar 05, 2009 2.586 2.599 2.483 2.521 930,817 -0.10(-3.79%)
Mar 04, 2009 2.549 2.667 2.539 2.620 1,002,497 +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.