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 )

20.90 +0.08 (+0.36%)
Streaming Delayed Price Updated: 10:28 AM 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 28, 2007 6.008 6.011 5.964 5.977 275,689 +0.02(+0.31%)
Sep 27, 2007 5.955 5.980 5.936 5.958 220,231 +0.04(+0.63%)
Sep 26, 2007 5.936 5.949 5.902 5.921 239,849 +0.01(+0.16%)
Sep 25, 2007 5.893 5.936 5.861 5.911 320,248 +0.03(+0.48%)
Sep 24, 2007 5.964 5.968 5.883 5.883 359,807 -0.04(-0.68%)
Sep 21, 2007 5.874 5.924 5.871 5.924 318,004 +0.05(+0.90%)
Sep 20, 2007 5.927 5.927 5.849 5.871 276,651 -0.05(-0.90%)
Sep 19, 2007 5.989 6.021 5.911 5.924 413,534 -0.07(-1.25%)
Sep 18, 2007 5.896 6.005 5.868 5.999 300,373 +0.13(+2.29%)
Sep 17, 2007 5.927 5.927 5.846 5.865 268,316 -0.05(-0.90%)
Sep 14, 2007 5.921 5.955 5.899 5.918 211,896 -0.04(-0.68%)
Sep 13, 2007 6.005 6.005 5.955 5.958 201,157 +0.02(+0.37%)
Sep 12, 2007 6.005 6.005 5.936 5.936 199,073 -0.02(-0.31%)
Sep 11, 2007 5.974 5.992 5.908 5.955 390,132 +0.06(+1.01%)
Sep 10, 2007 5.858 5.924 5.858 5.896 328,262 +0.03(+0.53%)
Sep 07, 2007 5.943 5.943 5.840 5.865 315,760 -0.06(-1.05%)
Sep 06, 2007 5.961 5.968 5.893 5.927 304,861 +0.03(+0.48%)
Sep 05, 2007 5.852 5.946 5.852 5.899 315,119 -0.02(-0.42%)
Sep 04, 2007 5.874 5.946 5.851 5.924 320,248 +0.05(+0.85%)
Aug 31, 2007 5.874 5.874 5.830 5.874 306,143 +0.12(+2.11%)
Aug 30, 2007 5.808 5.846 5.724 5.752 418,663 -0.06(-1.02%)
Aug 29, 2007 5.849 5.849 5.758 5.812 374,104 +0.08(+1.47%)
Aug 28, 2007 5.846 5.846 5.705 5.727 439,500 -0.09(-1.61%)
Aug 27, 2007 5.846 5.846 5.799 5.821 370,257 +0.02(+0.27%)
Aug 24, 2007 5.893 5.893 5.774 5.805 323,775 +0.07(+1.25%)
Aug 23, 2007 5.865 5.865 5.721 5.734 488,227 -0.00(-0.05%)
Aug 22, 2007 5.740 5.765 5.693 5.737 470,595 +0.01(+0.11%)
Aug 21, 2007 5.687 5.730 5.656 5.730 495,920 +0.07(+1.32%)
Aug 20, 2007 5.662 5.668 5.590 5.656 607,158 +0.08(+1.45%)
Aug 17, 2007 5.462 5.911 5.409 5.574 1,113,978 +0.38(+7.33%)
Aug 16, 2007 5.022 5.197 4.773 5.194 2,090,753 +0.04(+0.79%)
Aug 15, 2007 5.397 5.406 4.979 5.153 1,179,695 -0.28(-5.17%)
Aug 14, 2007 5.631 5.631 5.406 5.434 461,299 -0.17(-3.06%)
Aug 13, 2007 5.590 5.631 5.590 5.606 318,004 +0.05(+0.84%)
Aug 10, 2007 5.612 5.612 5.378 5.559 835,403 -0.09(-1.66%)
Aug 09, 2007 5.687 5.718 5.646 5.652 268,957 -0.10(-1.68%)
Aug 08, 2007 5.681 5.758 5.681 5.749 375,386 +0.07(+1.21%)
Aug 07, 2007 5.659 5.699 5.615 5.681 534,389 +0.02(+0.39%)
Aug 06, 2007 5.737 5.737 5.584 5.659 645,947 -0.08(-1.43%)
Aug 03, 2007 5.767 5.796 5.741 5.741 250,685 -0.05(-0.95%)
Aug 02, 2007 5.780 5.812 5.755 5.796 278,895 +0.05(+0.92%)
Aug 01, 2007 5.743 5.758 5.702 5.743 374,424 +0.00(+0.00%)
Jul 31, 2007 5.818 5.852 5.737 5.743 529,901 +0.02(+0.27%)
Jul 30, 2007 5.796 5.796 5.718 5.727 407,123 -0.01(-0.11%)
Jul 27, 2007 5.587 5.737 5.584 5.734 577,986 +0.12(+2.05%)
Jul 26, 2007 5.671 5.755 5.574 5.618 1,358,572 -0.25(-4.30%)
Jul 25, 2007 5.930 5.949 5.818 5.871 756,864 -0.09(-1.47%)
Jul 24, 2007 6.021 6.064 5.943 5.958 710,381 -0.13(-2.20%)
Jul 23, 2007 6.117 6.148 6.092 6.092 434,050 -0.02(-0.41%)
Jul 20, 2007 6.180 6.201 6.117 6.117 406,802 -0.13(-2.15%)
Jul 19, 2007 6.267 6.279 6.226 6.251 393,979 +0.02(+0.40%)
Jul 18, 2007 6.314 6.314 6.208 6.226 477,648 -0.09(-1.38%)
Jul 17, 2007 6.317 6.357 6.311 6.314 560,675 -0.02(-0.25%)
Jul 16, 2007 6.382 6.386 6.329 6.329 315,760 -0.02(-0.29%)
Jul 13, 2007 6.342 6.386 6.339 6.348 247,479 +0.00(+0.00%)
Jul 12, 2007 6.339 6.392 6.336 6.348 337,559 +0.00(+0.05%)
Jul 11, 2007 6.370 6.392 6.332 6.345 302,296 +0.00(+0.00%)
Jul 10, 2007 6.379 6.389 6.338 6.345 276,651 -0.05(-0.78%)
Jul 09, 2007 6.442 6.473 6.389 6.395 316,081 -0.04(-0.63%)
Jul 06, 2007 6.445 6.492 6.435 6.435 195,867 -0.02(-0.29%)
Jul 05, 2007 6.485 6.520 6.445 6.454 246,197 -0.03(-0.48%)
Jul 03, 2007 6.504 6.520 6.476 6.485 294,603 +0.02(+0.39%)
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.