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 (%)
Sep 30, 2008 4.444 4.444 4.273 4.357 464,961 -0.01(-0.21%)
Sep 29, 2008 4.407 4.419 4.242 4.366 590,396 -0.06(-1.41%)
Sep 26, 2008 4.248 4.454 4.248 4.429 0 +0.01(+0.18%)
Sep 25, 2008 4.279 4.432 4.279 4.421 721,053 +0.16(+3.73%)
Sep 24, 2008 4.192 4.363 4.092 4.262 1,678,532 +0.25(+6.26%)
Sep 23, 2008 4.092 4.148 4.002 4.011 557,454 -0.16(-3.74%)
Sep 22, 2008 4.385 4.398 4.164 4.167 571,581 -0.22(-4.91%)
Sep 19, 2008 4.323 4.476 4.229 4.382 0 +0.31(+7.56%)
Sep 18, 2008 3.902 4.154 3.730 4.074 1,268,158 +0.02(+0.55%)
Sep 17, 2008 4.242 4.282 4.039 4.051 1,299,839 -0.20(-4.70%)
Sep 16, 2008 4.398 4.423 3.998 4.251 1,242,953 -0.30(-6.64%)
Sep 15, 2008 4.603 4.628 4.454 4.553 441,507 -0.17(-3.63%)
Sep 12, 2008 4.669 4.747 4.669 4.725 229,171 +0.01(+0.20%)
Sep 11, 2008 4.678 4.800 4.638 4.716 487,845 -0.02(-0.40%)
Sep 10, 2008 4.819 4.837 4.722 4.734 534,792 -0.09(-1.94%)
Sep 09, 2008 4.946 4.978 4.828 4.828 429,009 -0.16(-3.17%)
Sep 08, 2008 5.012 5.043 4.953 4.986 185,206 +0.06(+1.24%)
Sep 05, 2008 4.897 4.940 4.850 4.925 0 +0.00(+0.00%)
Sep 04, 2008 5.031 5.033 4.918 4.925 361,509 -0.15(-2.89%)
Sep 03, 2008 5.065 5.081 5.028 5.071 278,741 -0.01(-0.14%)
Sep 02, 2008 5.043 5.124 5.043 5.078 485,013 +0.05(+0.90%)
Aug 29, 2008 5.053 5.074 5.028 5.033 226,956 -0.03(-0.69%)
Aug 28, 2008 5.006 5.068 5.003 5.068 365,998 +0.07(+1.50%)
Aug 27, 2008 5.024 5.040 4.990 4.993 348,443 -0.04(-0.81%)
Aug 26, 2008 5.040 5.068 5.018 5.034 264,739 +0.00(+0.04%)
Aug 25, 2008 5.084 5.096 5.018 5.032 269,616 -0.09(-1.81%)
Aug 22, 2008 5.099 5.134 5.084 5.124 250,894 +0.04(+0.74%)
Aug 21, 2008 5.115 5.115 5.084 5.087 188,255 -0.03(-0.67%)
Aug 20, 2008 5.071 5.124 5.043 5.121 350,941 -0.04(-0.73%)
Aug 19, 2008 5.614 5.614 5.121 5.159 372,353 -0.01(-0.24%)
Aug 18, 2008 5.196 5.237 5.159 5.171 551,218 +0.00(+0.04%)
Aug 15, 2008 5.168 5.193 5.152 5.169 0 -0.01(-0.16%)
Aug 14, 2008 5.062 5.196 5.053 5.177 521,812 +0.10(+1.97%)
Aug 13, 2008 5.106 5.112 5.049 5.077 208,891 -0.01(-0.24%)
Aug 12, 2008 5.109 5.149 5.090 5.090 237,117 -0.04(-0.79%)
Aug 11, 2008 5.109 5.165 5.084 5.130 220,287 +0.02(+0.49%)
Aug 08, 2008 4.984 5.112 4.984 5.106 285,080 +0.12(+2.44%)
Aug 07, 2008 5.015 5.053 4.984 4.984 293,269 -0.08(-1.66%)
Aug 06, 2008 5.099 5.112 5.053 5.068 219,825 -0.03(-0.61%)
Aug 05, 2008 5.021 5.099 5.021 5.099 316,633 +0.08(+1.68%)
Aug 04, 2008 5.049 5.050 5.000 5.015 324,159 -0.04(-0.80%)
Aug 01, 2008 5.009 5.062 4.978 5.056 312,824 +0.05(+1.00%)
Jul 31, 2008 5.056 5.084 5.006 5.006 379,477 -0.07(-1.29%)
Jul 30, 2008 4.959 5.071 4.959 5.071 306,514 +0.12(+2.39%)
Jul 29, 2008 4.953 4.959 4.856 4.953 304,106 +0.10(+2.06%)
Jul 28, 2008 4.959 4.971 4.844 4.853 359,621 -0.11(-2.14%)
Jul 25, 2008 5.021 5.021 4.943 4.959 324,040 -0.03(-0.62%)
Jul 24, 2008 5.046 5.068 4.984 4.990 241,176 -0.06(-1.11%)
Jul 23, 2008 5.053 5.084 5.028 5.046 353,044 +0.06(+1.13%)
Jul 22, 2008 4.943 5.000 4.909 4.990 321,866 +0.00(+0.00%)
Jul 21, 2008 4.993 4.996 4.953 4.990 555,360 +0.06(+1.20%)
Jul 18, 2008 4.903 4.946 4.865 4.931 371,638 +0.04(+0.83%)
Jul 17, 2008 4.803 4.900 4.772 4.890 461,578 +0.10(+2.02%)
Jul 16, 2008 4.547 4.803 4.541 4.794 503,020 +0.23(+5.06%)
Jul 15, 2008 4.638 4.647 4.401 4.563 1,299,961 -0.14(-2.98%)
Jul 14, 2008 4.897 4.906 4.700 4.703 598,036 -0.16(-3.21%)
Jul 11, 2008 4.928 4.928 4.834 4.859 282,678 -0.07(-1.39%)
Jul 10, 2008 4.922 4.943 4.881 4.928 381,276 -0.01(-0.11%)
Jul 09, 2008 5.006 5.021 4.925 4.933 295,654 -0.05(-1.02%)
Jul 08, 2008 4.943 4.987 4.909 4.984 547,033 +0.04(+0.76%)
Jul 07, 2008 5.146 5.193 4.865 4.946 588,825 -0.21(-4.00%)
Jul 04, 2008 5.224 5.232 5.152 5.152 175,315 +0.00(+0.00%)
Jul 03, 2008 5.224 5.232 5.152 5.152 175,315 -0.07(-1.43%)
Jul 02, 2008 5.261 5.324 5.227 5.227 216,240 -0.07(-1.24%)
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.