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 )

20.85 -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 30, 2009 4.199 4.199 4.024 4.046 564,891 -0.11(-2.70%)
Oct 29, 2009 4.180 4.180 4.105 4.158 613,903 +0.08(+2.07%)
Oct 28, 2009 4.227 4.236 4.071 4.074 633,993 -0.16(-3.69%)
Oct 27, 2009 4.171 4.242 4.149 4.230 508,115 +0.06(+1.42%)
Oct 26, 2009 4.202 4.236 4.164 4.171 383,647 -0.01(-0.15%)
Oct 23, 2009 4.199 4.202 4.174 4.177 510,843 -0.07(-1.76%)
Oct 22, 2009 4.236 4.283 4.224 4.252 384,968 +0.03(+0.66%)
Oct 21, 2009 4.302 4.333 4.224 4.224 526,413 -0.12(-2.80%)
Oct 20, 2009 4.308 4.358 4.308 4.345 524,050 +0.03(+0.65%)
Oct 19, 2009 4.271 4.320 4.271 4.317 447,822 +0.06(+1.32%)
Oct 16, 2009 4.205 4.280 4.198 4.261 516,494 +0.04(+1.04%)
Oct 15, 2009 4.221 4.267 4.186 4.218 488,861 -0.01(-0.22%)
Oct 14, 2009 4.271 4.305 4.183 4.227 508,355 -0.02(-0.37%)
Oct 13, 2009 4.274 4.274 4.211 4.242 399,406 -0.02(-0.58%)
Oct 12, 2009 4.236 4.289 4.211 4.267 425,575 +0.09(+2.06%)
Oct 09, 2009 4.127 4.189 4.118 4.181 369,953 +0.03(+0.78%)
Oct 08, 2009 4.164 4.177 4.136 4.149 427,828 +0.01(+0.15%)
Oct 07, 2009 4.152 4.174 4.124 4.143 379,740 -0.02(-0.45%)
Oct 06, 2009 4.130 4.161 4.102 4.161 560,993 +0.04(+1.06%)
Oct 05, 2009 4.071 4.142 4.060 4.118 656,288 +0.08(+1.93%)
Oct 02, 2009 4.099 4.099 3.818 4.040 2,072,490 -0.06(-1.52%)
Oct 01, 2009 4.102 4.164 4.090 4.102 649,967 -0.02(-0.60%)
Sep 30, 2009 4.196 4.196 4.065 4.127 576,627 +0.01(+0.23%)
Sep 29, 2009 4.108 4.136 4.077 4.118 606,901 -0.02(-0.48%)
Sep 28, 2009 4.214 4.214 4.093 4.137 564,311 +0.04(+1.01%)
Sep 25, 2009 4.080 4.133 4.071 4.096 617,897 +0.00(+0.00%)
Sep 24, 2009 4.146 4.174 4.080 4.096 851,771 -0.04(-0.98%)
Sep 23, 2009 4.199 4.205 4.102 4.136 1,009,463 -0.01(-0.23%)
Sep 22, 2009 4.339 4.349 4.102 4.146 1,174,783 -0.18(-4.25%)
Sep 21, 2009 4.405 4.414 4.314 4.330 645,322 -0.16(-3.48%)
Sep 18, 2009 4.445 4.495 4.402 4.486 539,386 +0.05(+1.05%)
Sep 17, 2009 4.420 4.486 4.411 4.439 455,426 +0.13(+2.97%)
Sep 16, 2009 4.283 4.443 4.267 4.311 676,628 +0.04(+0.95%)
Sep 15, 2009 4.174 4.277 4.174 4.271 406,295 +0.10(+2.47%)
Sep 14, 2009 4.168 4.183 4.133 4.168 431,117 -0.03(-0.74%)
Sep 11, 2009 4.227 4.274 4.196 4.199 607,151 -0.04(-1.00%)
Sep 10, 2009 4.236 4.249 4.205 4.241 436,487 -0.00(-0.03%)
Sep 09, 2009 4.205 4.255 4.183 4.242 411,614 +0.06(+1.49%)
Sep 08, 2009 4.080 4.193 4.080 4.180 365,683 +0.13(+3.16%)
Sep 04, 2009 4.040 4.086 4.037 4.052 252,518 +0.00(+0.08%)
Sep 03, 2009 3.984 4.055 3.984 4.049 290,676 +0.04(+0.93%)
Sep 02, 2009 3.993 4.043 3.993 4.012 371,382 -0.02(-0.46%)
Sep 01, 2009 4.090 4.133 4.024 4.030 500,924 -0.08(-1.90%)
Aug 31, 2009 4.158 4.158 4.086 4.108 332,379 -0.01(-0.30%)
Aug 28, 2009 4.043 4.121 4.008 4.121 477,587 +0.09(+2.17%)
Aug 27, 2009 4.062 4.074 3.984 4.033 661,857 -0.05(-1.15%)
Aug 26, 2009 4.124 4.130 4.062 4.080 338,966 -0.01(-0.30%)
Aug 25, 2009 4.068 4.149 4.068 4.093 409,822 +0.02(+0.54%)
Aug 24, 2009 4.127 4.155 4.055 4.071 618,458 -0.05(-1.21%)
Aug 21, 2009 4.149 4.149 4.099 4.121 397,496 +0.00(+0.00%)
Aug 20, 2009 4.115 4.155 4.090 4.121 372,658 +0.00(+0.08%)
Aug 19, 2009 4.124 4.161 4.102 4.118 476,279 -0.02(-0.60%)
Aug 18, 2009 4.136 4.164 4.108 4.143 375,175 +0.05(+1.29%)
Aug 17, 2009 4.127 4.130 4.065 4.090 416,070 -0.09(-2.09%)
Aug 14, 2009 4.189 4.202 4.136 4.177 320,963 -0.02(-0.59%)
Aug 13, 2009 4.214 4.258 4.152 4.202 462,911 +0.03(+0.82%)
Aug 12, 2009 4.155 4.212 4.149 4.168 316,635 +0.01(+0.30%)
Aug 11, 2009 4.211 4.211 4.155 4.155 267,499 -0.08(-1.91%)
Aug 10, 2009 4.183 4.258 4.183 4.236 497,276 -0.02(-0.37%)
Aug 07, 2009 3.996 4.252 3.993 4.252 439,641 +0.17(+4.27%)
Aug 06, 2009 4.155 4.177 4.062 4.078 509,179 -0.07(-1.71%)
Aug 05, 2009 4.189 4.214 4.093 4.149 471,458 -0.07(-1.77%)
Aug 04, 2009 4.258 4.295 4.171 4.224 588,552 -0.08(-1.88%)
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.