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 )

20.97 +0.15 (+0.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 4.198 4.198 4.023 4.045 565,002 -0.11(-2.70%)
Oct 29, 2009 4.179 4.179 4.104 4.157 614,023 +0.08(+2.07%)
Oct 28, 2009 4.226 4.235 4.070 4.073 634,117 -0.16(-3.69%)
Oct 27, 2009 4.170 4.242 4.148 4.229 508,214 +0.06(+1.42%)
Oct 26, 2009 4.201 4.235 4.164 4.170 383,723 -0.01(-0.15%)
Oct 23, 2009 4.198 4.201 4.173 4.176 510,943 -0.07(-1.76%)
Oct 22, 2009 4.235 4.282 4.223 4.251 385,044 +0.03(+0.66%)
Oct 21, 2009 4.301 4.332 4.223 4.223 526,516 -0.12(-2.80%)
Oct 20, 2009 4.307 4.357 4.307 4.345 524,153 +0.03(+0.65%)
Oct 19, 2009 4.270 4.320 4.270 4.316 447,910 +0.06(+1.32%)
Oct 16, 2009 4.204 4.279 4.197 4.260 516,596 +0.04(+1.04%)
Oct 15, 2009 4.220 4.267 4.185 4.217 488,957 -0.01(-0.22%)
Oct 14, 2009 4.270 4.304 4.182 4.226 508,455 -0.02(-0.37%)
Oct 13, 2009 4.273 4.273 4.210 4.242 399,485 -0.02(-0.58%)
Oct 12, 2009 4.235 4.288 4.210 4.267 425,658 +0.09(+2.06%)
Oct 09, 2009 4.126 4.189 4.117 4.180 370,025 +0.03(+0.78%)
Oct 08, 2009 4.164 4.176 4.136 4.148 427,912 +0.01(+0.15%)
Oct 07, 2009 4.151 4.173 4.123 4.142 379,814 -0.02(-0.45%)
Oct 06, 2009 4.129 4.161 4.101 4.161 561,103 +0.04(+1.06%)
Oct 05, 2009 4.070 4.142 4.059 4.117 656,417 +0.08(+1.93%)
Oct 02, 2009 4.098 4.098 3.817 4.039 2,072,896 -0.06(-1.52%)
Oct 01, 2009 4.101 4.164 4.089 4.101 650,094 -0.02(-0.60%)
Sep 30, 2009 4.195 4.195 4.064 4.126 576,740 +0.01(+0.23%)
Sep 29, 2009 4.108 4.136 4.076 4.117 607,020 -0.02(-0.48%)
Sep 28, 2009 4.214 4.214 4.092 4.137 564,421 +0.04(+1.01%)
Sep 25, 2009 4.079 4.132 4.070 4.095 618,018 +0.00(+0.00%)
Sep 24, 2009 4.145 4.173 4.079 4.095 851,939 -0.04(-0.98%)
Sep 23, 2009 4.198 4.204 4.101 4.136 1,009,661 -0.01(-0.23%)
Sep 22, 2009 4.338 4.348 4.101 4.145 1,175,014 -0.18(-4.25%)
Sep 21, 2009 4.404 4.413 4.313 4.329 645,448 -0.16(-3.48%)
Sep 18, 2009 4.444 4.494 4.401 4.485 539,492 +0.05(+1.05%)
Sep 17, 2009 4.419 4.485 4.410 4.438 455,515 +0.13(+2.97%)
Sep 16, 2009 4.282 4.442 4.267 4.310 676,761 +0.04(+0.95%)
Sep 15, 2009 4.173 4.276 4.173 4.270 406,375 +0.10(+2.47%)
Sep 14, 2009 4.167 4.182 4.132 4.167 431,202 -0.03(-0.74%)
Sep 11, 2009 4.226 4.273 4.195 4.198 607,271 -0.04(-1.00%)
Sep 10, 2009 4.235 4.248 4.204 4.240 436,572 -0.00(-0.03%)
Sep 09, 2009 4.204 4.254 4.182 4.242 411,694 +0.06(+1.49%)
Sep 08, 2009 4.079 4.192 4.079 4.179 365,754 +0.13(+3.16%)
Sep 04, 2009 4.039 4.086 4.036 4.051 252,568 +0.00(+0.08%)
Sep 03, 2009 3.983 4.054 3.983 4.048 290,733 +0.04(+0.93%)
Sep 02, 2009 3.992 4.042 3.992 4.011 371,455 -0.02(-0.46%)
Sep 01, 2009 4.089 4.132 4.023 4.030 501,023 -0.08(-1.90%)
Aug 31, 2009 4.157 4.157 4.086 4.108 332,444 -0.01(-0.30%)
Aug 28, 2009 4.042 4.120 4.008 4.120 477,681 +0.09(+2.17%)
Aug 27, 2009 4.061 4.073 3.983 4.033 661,986 -0.05(-1.15%)
Aug 26, 2009 4.123 4.129 4.061 4.079 339,033 -0.01(-0.30%)
Aug 25, 2009 4.067 4.148 4.067 4.092 409,902 +0.02(+0.54%)
Aug 24, 2009 4.126 4.154 4.054 4.070 618,579 -0.05(-1.21%)
Aug 21, 2009 4.148 4.148 4.098 4.120 397,574 +0.00(+0.00%)
Aug 20, 2009 4.114 4.154 4.089 4.120 372,731 +0.00(+0.08%)
Aug 19, 2009 4.123 4.161 4.101 4.117 476,372 -0.02(-0.60%)
Aug 18, 2009 4.136 4.164 4.107 4.142 375,248 +0.05(+1.29%)
Aug 17, 2009 4.126 4.129 4.064 4.089 416,151 -0.09(-2.09%)
Aug 14, 2009 4.189 4.201 4.136 4.176 321,026 -0.02(-0.59%)
Aug 13, 2009 4.214 4.257 4.151 4.201 463,002 +0.03(+0.82%)
Aug 12, 2009 4.154 4.211 4.148 4.167 316,698 +0.01(+0.30%)
Aug 11, 2009 4.210 4.210 4.154 4.154 267,551 -0.08(-1.91%)
Aug 10, 2009 4.182 4.257 4.182 4.235 497,374 -0.02(-0.37%)
Aug 07, 2009 3.995 4.251 3.992 4.251 439,727 +0.17(+4.27%)
Aug 06, 2009 4.154 4.176 4.061 4.077 509,279 -0.07(-1.71%)
Aug 05, 2009 4.189 4.213 4.092 4.148 471,550 -0.07(-1.77%)
Aug 04, 2009 4.257 4.295 4.170 4.223 588,667 -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.