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 )

21.83 +0.05 (+0.22%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 1, 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 (%)
Aug 31, 2009 4.129 4.129 4.058 4.079 334,728 -0.01(-0.30%)
Aug 28, 2009 4.014 4.092 3.980 4.092 480,962 +0.09(+2.17%)
Aug 27, 2009 4.033 4.045 3.956 4.005 666,535 -0.05(-1.15%)
Aug 26, 2009 4.095 4.101 4.033 4.052 341,362 -0.01(-0.30%)
Aug 25, 2009 4.039 4.120 4.039 4.064 412,718 +0.02(+0.54%)
Aug 24, 2009 4.098 4.126 4.027 4.042 622,829 -0.05(-1.21%)
Aug 21, 2009 4.120 4.120 4.070 4.092 400,305 +0.00(+0.00%)
Aug 20, 2009 4.086 4.126 4.061 4.092 375,292 +0.00(+0.08%)
Aug 19, 2009 4.095 4.132 4.073 4.089 479,645 -0.02(-0.60%)
Aug 18, 2009 4.107 4.135 4.079 4.114 377,826 +0.05(+1.29%)
Aug 17, 2009 4.098 4.101 4.036 4.061 419,010 -0.09(-2.09%)
Aug 14, 2009 4.160 4.172 4.107 4.148 323,232 -0.02(-0.59%)
Aug 13, 2009 4.185 4.228 4.123 4.172 466,183 +0.03(+0.82%)
Aug 12, 2009 4.126 4.182 4.120 4.138 318,873 +0.01(+0.30%)
Aug 11, 2009 4.182 4.182 4.126 4.126 269,389 -0.08(-1.91%)
Aug 10, 2009 4.154 4.228 4.154 4.206 500,791 -0.02(-0.37%)
Aug 07, 2009 3.968 4.222 3.965 4.222 442,748 +0.17(+4.27%)
Aug 06, 2009 4.126 4.148 4.033 4.049 512,778 -0.07(-1.71%)
Aug 05, 2009 4.160 4.184 4.064 4.120 474,790 -0.07(-1.77%)
Aug 04, 2009 4.228 4.265 4.141 4.194 592,712 -0.08(-1.88%)
Aug 03, 2009 4.194 4.290 4.138 4.275 571,550 +0.15(+3.68%)
Jul 31, 2009 4.067 4.172 4.048 4.123 417,212 +0.04(+0.99%)
Jul 30, 2009 4.055 4.110 4.036 4.083 403,069 +0.07(+1.78%)
Jul 29, 2009 3.965 4.058 3.965 4.011 501,801 +0.00(+0.05%)
Jul 28, 2009 4.021 4.064 4.005 4.009 427,911 -0.02(-0.51%)
Jul 27, 2009 4.016 4.049 3.980 4.030 486,057 +0.02(+0.39%)
Jul 24, 2009 4.027 4.033 3.977 4.014 365,191 -0.04(-0.99%)
Jul 23, 2009 4.055 4.151 4.030 4.055 733,258 -0.02(-0.38%)
Jul 22, 2009 4.141 4.141 4.070 4.070 585,593 -0.10(-2.30%)
Jul 21, 2009 4.138 4.166 4.089 4.166 629,286 +0.07(+1.63%)
Jul 20, 2009 4.089 4.126 4.073 4.099 709,178 +0.03(+0.72%)
Jul 17, 2009 4.002 4.070 3.983 4.070 598,859 +0.13(+3.22%)
Jul 16, 2009 3.881 3.996 3.822 3.943 463,562 +0.03(+0.79%)
Jul 15, 2009 3.832 3.946 3.830 3.912 551,228 +0.12(+3.27%)
Jul 14, 2009 3.736 3.795 3.717 3.788 378,524 +0.07(+1.75%)
Jul 13, 2009 3.739 3.767 3.704 3.723 578,552 +0.12(+3.26%)
Jul 10, 2009 3.547 3.615 3.531 3.606 348,206 +0.05(+1.34%)
Jul 09, 2009 3.575 3.592 3.550 3.558 451,781 +0.03(+0.84%)
Jul 08, 2009 3.661 3.661 3.513 3.528 636,136 -0.12(-3.31%)
Jul 07, 2009 3.714 3.739 3.649 3.649 455,271 -0.07(-1.83%)
Jul 06, 2009 3.599 3.717 3.562 3.717 480,785 -0.01(-0.17%)
Jul 02, 2009 3.742 3.742 3.692 3.723 320,336 -0.06(-1.56%)
Jul 01, 2009 3.804 3.832 3.767 3.782 609,112 -0.02(-0.65%)
Jun 30, 2009 3.841 3.841 3.767 3.807 407,621 -0.01(-0.24%)
Jun 29, 2009 3.754 3.816 3.717 3.816 430,817 +0.07(+1.90%)
Jun 26, 2009 3.671 3.751 3.668 3.745 322,489 +0.06(+1.68%)
Jun 25, 2009 3.585 3.683 3.581 3.683 392,615 +0.15(+4.39%)
Jun 24, 2009 3.488 3.544 3.475 3.528 487,907 +0.06(+1.70%)
Jun 23, 2009 3.488 3.522 3.321 3.469 844,384 -0.01(-0.27%)
Jun 22, 2009 3.602 3.618 3.479 3.479 624,905 -0.16(-4.34%)
Jun 19, 2009 3.723 3.739 3.612 3.637 502,896 -0.11(-2.98%)
Jun 18, 2009 3.782 3.795 3.745 3.748 530,686 -0.03(-0.82%)
Jun 17, 2009 3.767 3.785 3.726 3.779 600,483 +0.01(+0.33%)
Jun 16, 2009 3.733 3.829 3.711 3.767 625,825 +0.08(+2.10%)
Jun 15, 2009 3.705 3.717 3.674 3.689 539,873 -0.04(-1.08%)
Jun 12, 2009 3.668 3.748 3.658 3.729 412,948 +0.06(+1.69%)
Jun 11, 2009 3.692 3.711 3.649 3.668 414,875 -0.02(-0.59%)
Jun 10, 2009 3.773 3.773 3.674 3.689 409,409 -0.04(-1.08%)
Jun 09, 2009 3.714 3.742 3.698 3.729 406,078 +0.02(+0.67%)
Jun 08, 2009 3.671 3.717 3.643 3.705 386,168 +0.02(+0.59%)
Jun 05, 2009 3.705 3.717 3.618 3.683 492,517 +0.09(+2.41%)
Jun 04, 2009 3.618 3.640 3.544 3.596 525,443 -0.02(-0.43%)
Jun 03, 2009 3.680 3.680 3.599 3.612 491,881 -0.10(-2.59%)
Jun 02, 2009 3.767 3.791 3.671 3.708 625,886 -0.03(-0.83%)
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.