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 (%)
Nov 30, 2005 5.908 5.938 5.790 5.852 456,490 -0.01(-0.21%)
Nov 29, 2005 5.902 5.924 5.852 5.865 346,856 -0.02(-0.27%)
Nov 28, 2005 5.833 5.911 5.833 5.880 511,308 +0.00(+0.00%)
Nov 25, 2005 5.821 5.905 5.821 5.880 103,543 +0.04(+0.69%)
Nov 23, 2005 5.780 5.874 5.768 5.840 485,341 +0.05(+0.81%)
Nov 22, 2005 5.799 5.849 5.762 5.793 569,651 -0.02(-0.38%)
Nov 21, 2005 5.911 5.911 5.743 5.815 576,704 -0.11(-1.89%)
Nov 18, 2005 5.943 5.955 5.918 5.927 299,411 -0.02(-0.31%)
Nov 17, 2005 5.958 5.992 5.911 5.946 343,329 -0.00(-0.05%)
Nov 16, 2005 5.958 5.996 5.943 5.949 284,665 -0.01(-0.21%)
Nov 15, 2005 5.955 5.974 5.924 5.961 337,238 +0.02(+0.42%)
Nov 14, 2005 5.996 6.024 5.933 5.936 344,612 -0.06(-0.99%)
Nov 11, 2005 6.008 6.075 5.977 5.996 277,292 -0.01(-0.16%)
Nov 10, 2005 5.989 6.052 5.958 6.005 341,726 +0.03(+0.47%)
Nov 09, 2005 5.936 6.036 5.914 5.977 407,443 +0.02(+0.42%)
Nov 08, 2005 6.030 6.058 5.918 5.952 283,383 -0.05(-0.88%)
Nov 07, 2005 6.005 6.058 5.989 6.005 222,154 -0.03(-0.52%)
Nov 04, 2005 5.974 6.036 5.968 6.036 218,307 +0.04(+0.68%)
Nov 03, 2005 5.983 6.033 5.936 5.996 206,446 +0.02(+0.42%)
Nov 02, 2005 5.924 5.974 5.905 5.971 290,115 +0.05(+0.84%)
Nov 01, 2005 5.977 6.005 5.883 5.921 389,171 -0.08(-1.35%)
Oct 31, 2005 5.974 6.002 5.886 6.002 359,037 +0.07(+1.10%)
Oct 28, 2005 5.964 6.011 5.896 5.936 245,235 -0.03(-0.52%)
Oct 27, 2005 6.002 6.014 5.959 5.968 193,303 -0.02(-0.31%)
Oct 26, 2005 6.077 6.114 5.974 5.986 350,382 -0.09(-1.49%)
Oct 25, 2005 6.052 6.089 6.014 6.077 256,455 +0.01(+0.15%)
Oct 24, 2005 6.070 6.095 6.045 6.067 193,944 +0.00(+0.05%)
Oct 21, 2005 6.067 6.130 6.061 6.064 252,608 -0.02(-0.41%)
Oct 20, 2005 6.145 6.161 6.039 6.089 325,698 -0.07(-1.16%)
Oct 19, 2005 6.145 6.192 6.114 6.161 427,639 +0.03(+0.51%)
Oct 18, 2005 6.099 6.177 6.089 6.130 323,775 +0.00(+0.00%)
Oct 17, 2005 6.045 6.145 6.008 6.130 213,178 +0.12(+1.92%)
Oct 14, 2005 6.089 6.152 6.014 6.014 262,866 -0.10(-1.63%)
Oct 13, 2005 6.008 6.114 5.974 6.114 199,394 +0.14(+2.30%)
Oct 12, 2005 6.055 6.099 5.936 5.977 378,271 -0.08(-1.34%)
Oct 11, 2005 6.074 6.130 6.052 6.058 263,187 +0.00(+0.00%)
Oct 10, 2005 6.102 6.145 5.996 6.058 197,470 -0.04(-0.67%)
Oct 07, 2005 5.989 6.201 5.989 6.099 186,891 +0.09(+1.51%)
Oct 06, 2005 6.145 6.155 6.005 6.008 254,211 -0.13(-2.13%)
Oct 05, 2005 6.208 6.239 6.120 6.139 256,776 -0.07(-1.16%)
Oct 04, 2005 6.189 6.239 6.171 6.211 236,580 +0.00(+0.05%)
Oct 03, 2005 6.102 6.239 6.102 6.208 347,817 +0.11(+1.74%)
Sep 30, 2005 6.058 6.114 6.039 6.102 386,927 +0.07(+1.24%)
Sep 29, 2005 6.033 6.039 5.943 6.027 256,134 +0.01(+0.16%)
Sep 28, 2005 5.986 6.030 5.936 6.017 301,976 +0.04(+0.73%)
Sep 27, 2005 6.027 6.042 5.871 5.974 595,938 -0.07(-1.19%)
Sep 26, 2005 6.092 6.092 5.964 6.045 405,520 -0.02(-0.36%)
Sep 23, 2005 6.067 6.067 5.971 6.067 535,671 +0.04(+0.62%)
Sep 22, 2005 6.120 6.173 5.964 6.030 479,251 -0.11(-1.83%)
Sep 21, 2005 6.233 6.236 6.111 6.142 433,730 -0.11(-1.80%)
Sep 20, 2005 6.251 6.301 6.239 6.255 410,008 +0.01(+0.15%)
Sep 19, 2005 6.248 6.286 6.192 6.245 380,515 -0.01(-0.15%)
Sep 16, 2005 6.186 6.255 6.255 6.255 358,717 +0.05(+0.86%)
Sep 15, 2005 6.223 6.251 6.167 6.201 336,277 -0.01(-0.10%)
Sep 14, 2005 6.270 6.270 6.208 6.208 498,805 -0.05(-0.80%)
Sep 13, 2005 6.286 6.308 6.251 6.258 421,869 -0.04(-0.64%)
Sep 12, 2005 6.273 6.317 6.273 6.298 278,895 +0.01(+0.20%)
Sep 09, 2005 6.273 6.301 6.248 6.286 423,472 +0.00(+0.05%)
Sep 08, 2005 6.258 6.301 6.242 6.283 321,851 +0.01(+0.15%)
Sep 07, 2005 6.261 6.314 6.239 6.273 403,276 +0.03(+0.50%)
Sep 06, 2005 6.261 6.267 6.242 6.242 397,505 +0.01(+0.20%)
Sep 02, 2005 6.255 6.258 6.220 6.230 277,933 -0.01(-0.10%)
Sep 01, 2005 6.270 6.270 6.226 6.236 306,464 -0.03(-0.55%)
Aug 31, 2005 6.298 6.298 6.211 6.270 450,399 +0.03(+0.50%)
Aug 30, 2005 6.279 6.286 6.195 6.239 420,586 -0.04(-0.60%)
Aug 29, 2005 6.270 6.286 6.239 6.276 354,870 -0.01(-0.15%)
Aug 26, 2005 6.301 6.317 6.267 6.286 421,228 +0.01(+0.15%)
Aug 25, 2005 6.273 6.286 6.255 6.276 474,442 -0.02(-0.30%)
Aug 24, 2005 6.264 6.314 6.248 6.295 367,051 +0.02(+0.35%)
Aug 23, 2005 6.298 6.301 6.239 6.273 409,046 -0.01(-0.20%)
Aug 22, 2005 6.323 6.342 6.270 6.286 418,663 -0.08(-1.23%)
Aug 19, 2005 6.345 6.364 6.308 6.364 502,011 +0.05(+0.79%)
Aug 18, 2005 6.311 6.326 6.286 6.314 615,813 +0.00(+0.00%)
Aug 17, 2005 6.301 6.320 6.273 6.314 422,189 +0.00(+0.00%)
Aug 16, 2005 6.314 6.320 6.298 6.314 416,740 +0.01(+0.10%)
Aug 15, 2005 6.320 6.323 6.286 6.308 287,550 +0.00(+0.00%)
Aug 12, 2005 6.301 6.323 6.286 6.308 218,948 -0.01(-0.10%)
Aug 11, 2005 6.295 6.323 6.261 6.314 321,210 +0.01(+0.15%)
Aug 10, 2005 6.270 6.326 6.270 6.304 295,244 +0.05(+0.75%)
Aug 09, 2005 6.261 6.289 6.245 6.258 367,372 -0.02(-0.30%)
Aug 08, 2005 6.329 6.364 6.245 6.276 427,960 -0.05(-0.84%)
Aug 05, 2005 6.298 6.332 6.270 6.329 292,359 +0.04(+0.59%)
Aug 04, 2005 6.308 6.332 6.276 6.292 322,813 -0.02(-0.30%)
Aug 03, 2005 6.301 6.361 6.289 6.311 421,548 +0.01(+0.15%)
Aug 02, 2005 6.283 6.317 6.267 6.301 472,839 +0.02(+0.28%)
Aug 01, 2005 6.301 6.348 6.273 6.284 399,749 -0.03(-0.53%)
Jul 29, 2005 6.317 6.364 6.261 6.317 496,882 +0.04(+0.70%)
Jul 28, 2005 6.264 6.317 6.251 6.273 452,002 +0.02(+0.40%)
Jul 27, 2005 6.236 6.264 6.230 6.248 347,497 +0.02(+0.30%)
Jul 26, 2005 6.236 6.251 6.217 6.230 443,667 +0.01(+0.10%)
Jul 25, 2005 6.255 6.255 6.214 6.223 435,653 -0.03(-0.50%)
Jul 22, 2005 6.251 6.255 6.217 6.255 363,205 +0.02(+0.25%)
Jul 21, 2005 6.239 6.255 6.208 6.239 386,606 +0.00(+0.00%)
Jul 20, 2005 6.220 6.239 6.208 6.239 476,366 -0.02(-0.25%)
Jul 19, 2005 6.251 6.261 6.223 6.255 420,266 +0.03(+0.45%)
Jul 18, 2005 6.258 6.301 6.226 6.226 409,046 -0.03(-0.45%)
Jul 15, 2005 6.233 6.270 6.220 6.255 331,148 -0.01(-0.10%)
Jul 14, 2005 6.239 6.267 6.217 6.261 435,974 +0.02(+0.40%)
Jul 13, 2005 6.233 6.236 6.208 6.236 338,200 +0.00(+0.05%)
Jul 12, 2005 6.239 6.239 6.208 6.233 410,649 -0.01(-0.10%)
Jul 11, 2005 6.236 6.239 6.208 6.239 364,166 +0.02(+0.30%)
Jul 08, 2005 6.195 6.236 6.177 6.220 380,195 +0.02(+0.40%)
Jul 07, 2005 6.173 6.195 6.139 6.195 287,871 +0.02(+0.35%)
Jul 06, 2005 6.192 6.192 6.161 6.173 487,585 -0.01(-0.20%)
Jul 05, 2005 6.177 6.195 6.155 6.186 307,746 +0.00(+0.00%)
Jul 01, 2005 6.186 6.189 6.133 6.186 211,255 +0.01(+0.15%)
Jun 30, 2005 6.186 6.192 6.148 6.177 425,074 +0.03(+0.46%)
Jun 29, 2005 6.064 6.161 6.064 6.148 317,043 +0.09(+1.44%)
Jun 28, 2005 6.036 6.099 6.014 6.061 418,022 +0.05(+0.78%)
Jun 27, 2005 6.061 6.067 5.992 6.014 611,646 -0.04(-0.72%)
Jun 24, 2005 6.099 6.108 6.036 6.058 323,133 -0.05(-0.77%)
Jun 23, 2005 6.130 6.142 6.083 6.105 536,633 -0.04(-0.61%)
Jun 22, 2005 6.099 6.145 6.086 6.142 310,631 +0.04(+0.66%)
Jun 21, 2005 6.089 6.139 6.067 6.102 371,219 -0.06(-0.91%)
Jun 20, 2005 6.177 6.192 6.130 6.158 500,729 -0.01(-0.10%)
Jun 17, 2005 6.180 6.180 6.130 6.164 445,591 +0.00(+0.05%)
Jun 16, 2005 6.170 6.192 6.099 6.161 396,223 -0.01(-0.20%)
Jun 15, 2005 6.170 6.195 6.167 6.173 409,687 +0.00(+0.05%)
Jun 14, 2005 6.192 6.208 6.161 6.170 464,184 -0.02(-0.30%)
Jun 13, 2005 6.192 6.208 6.164 6.189 424,113 +0.01(+0.15%)
Jun 10, 2005 6.158 6.195 6.145 6.180 320,569 +0.02(+0.35%)
Jun 09, 2005 6.136 6.161 6.099 6.158 389,171 +0.02(+0.36%)
Jun 08, 2005 6.142 6.161 6.127 6.136 370,578 +0.00(+0.00%)
Jun 07, 2005 6.133 6.167 6.105 6.136 343,650 -0.02(-0.35%)
Jun 06, 2005 6.099 6.161 6.092 6.158 279,857 +0.05(+0.82%)
Jun 03, 2005 6.089 6.114 6.055 6.108 380,836 +0.01(+0.15%)
Jun 02, 2005 6.099 6.108 6.067 6.099 270,560 -0.01(-0.15%)
Jun 01, 2005 6.070 6.111 6.070 6.108 307,425 +0.02(+0.41%)
May 31, 2005 6.092 6.092 6.030 6.083 475,404 +0.02(+0.26%)
May 27, 2005 6.033 6.099 6.021 6.067 224,077 +0.04(+0.62%)
May 26, 2005 6.011 6.036 5.974 6.030 415,778 +0.03(+0.52%)
May 25, 2005 5.999 6.045 5.980 5.999 502,011 -0.03(-0.52%)
May 24, 2005 6.017 6.033 5.964 6.030 341,406 +0.01(+0.10%)
May 23, 2005 6.021 6.052 6.005 6.024 502,011 -0.03(-0.46%)
May 20, 2005 6.074 6.083 6.027 6.052 354,870 -0.02(-0.36%)
May 19, 2005 6.052 6.095 6.021 6.074 339,482 +0.00(+0.00%)
May 18, 2005 6.021 6.108 6.011 6.074 442,065 +0.04(+0.67%)
May 17, 2005 5.983 6.080 5.964 6.033 570,613 +0.05(+0.89%)
May 16, 2005 5.999 5.999 5.952 5.980 269,278 +0.01(+0.10%)
May 13, 2005 6.021 6.033 5.933 5.974 418,663 -0.05(-0.78%)
May 12, 2005 6.070 6.083 5.996 6.021 390,774 -0.05(-0.82%)
May 11, 2005 6.052 6.077 5.996 6.070 408,405 +0.04(+0.72%)
May 10, 2005 5.989 6.027 5.989 6.027 292,359 +0.04(+0.73%)
May 09, 2005 5.927 6.036 5.924 5.983 341,406 +0.05(+0.89%)
May 06, 2005 5.896 5.930 5.890 5.930 242,350 +0.05(+0.87%)
May 05, 2005 5.846 5.914 5.840 5.879 295,244 +0.01(+0.24%)
May 04, 2005 5.790 5.890 5.790 5.865 347,176 +0.07(+1.24%)
May 03, 2005 5.877 5.890 5.740 5.793 447,835 -0.08(-1.38%)
May 02, 2005 5.902 5.927 5.852 5.874 341,406 -0.04(-0.63%)
Apr 29, 2005 5.943 5.949 5.871 5.911 240,747 +0.00(+0.00%)
Apr 28, 2005 5.927 5.989 5.874 5.911 250,364 -0.04(-0.73%)
Apr 27, 2005 5.908 5.971 5.880 5.955 238,503 +0.01(+0.10%)
Apr 26, 2005 5.958 5.999 5.911 5.949 405,840 -0.01(-0.16%)
Apr 25, 2005 5.911 5.999 5.896 5.958 227,924 +0.05(+0.79%)
Apr 22, 2005 5.896 5.977 5.896 5.911 240,747 +0.03(+0.48%)
Apr 21, 2005 5.933 5.974 5.849 5.883 254,211 -0.06(-0.95%)
Apr 20, 2005 5.911 5.958 5.833 5.939 243,632 +0.00(+0.00%)
Apr 19, 2005 5.989 6.045 5.849 5.939 440,782 -0.03(-0.57%)
Apr 18, 2005 6.021 6.045 5.958 5.974 212,537 -0.03(-0.52%)
Apr 15, 2005 6.021 6.045 5.936 6.005 209,652 -0.06(-0.93%)
Apr 14, 2005 6.005 6.067 6.005 6.061 208,049 +0.06(+1.04%)
Apr 13, 2005 6.005 6.021 5.958 5.999 320,569 -0.04(-0.62%)
Apr 12, 2005 6.114 6.114 6.005 6.036 410,008 -0.06(-1.02%)
Apr 11, 2005 6.145 6.145 6.077 6.099 226,001 -0.06(-1.01%)
Apr 08, 2005 6.067 6.161 6.067 6.161 149,385 +0.07(+1.13%)
Apr 07, 2005 6.114 6.177 6.058 6.092 139,768 -0.01(-0.10%)
Apr 06, 2005 6.130 6.164 6.099 6.099 240,426 -0.05(-0.76%)
Apr 05, 2005 6.099 6.161 6.052 6.145 212,537 +0.06(+1.03%)
Apr 04, 2005 6.067 6.114 6.050 6.083 296,526 +0.05(+0.78%)
Apr 01, 2005 5.958 6.067 5.958 6.036 399,429 +0.10(+1.68%)
Mar 31, 2005 5.914 5.943 5.877 5.936 252,608 +0.02(+0.37%)
Mar 30, 2005 5.877 5.964 5.865 5.914 291,076 +0.04(+0.64%)
Mar 29, 2005 5.849 5.921 5.840 5.877 460,016 +0.04(+0.64%)
Mar 28, 2005 6.092 6.092 5.796 5.840 841,173 -0.23(-3.75%)
Mar 24, 2005 6.005 6.067 6.005 6.067 166,054 +0.07(+1.09%)
Mar 23, 2005 6.005 6.008 5.880 6.002 374,745 +0.01(+0.16%)
Mar 22, 2005 6.099 6.102 5.949 5.992 579,268 -0.11(-1.84%)
Mar 21, 2005 6.198 6.223 6.086 6.105 282,101 -0.12(-1.90%)
Mar 18, 2005 6.177 6.233 6.161 6.223 263,187 +0.05(+0.76%)
Mar 17, 2005 6.208 6.208 6.161 6.177 456,811 -0.05(-0.75%)
Mar 16, 2005 6.270 6.270 6.177 6.223 343,970 -0.03(-0.50%)
Mar 15, 2005 6.255 6.270 6.208 6.255 296,847 +0.00(+0.00%)
Mar 14, 2005 6.255 6.255 6.223 6.255 248,441 +0.00(+0.00%)
Mar 11, 2005 6.233 6.267 6.195 6.255 298,129 +0.03(+0.50%)
Mar 10, 2005 6.255 6.255 6.164 6.223 572,216 -0.08(-1.24%)
Mar 09, 2005 6.298 6.332 6.270 6.301 108,352 +0.02(+0.25%)
Mar 08, 2005 6.348 6.348 6.286 6.286 142,332 -0.05(-0.74%)
Mar 07, 2005 6.314 6.332 6.289 6.332 155,476 +0.00(+0.00%)
Mar 04, 2005 6.286 6.332 6.286 6.332 129,189 +0.05(+0.74%)
Mar 03, 2005 6.317 6.332 6.286 6.286 135,280 -0.03(-0.49%)
Mar 02, 2005 6.317 6.332 6.270 6.317 171,825 +0.00(+0.00%)
Mar 01, 2005 6.317 6.345 6.270 6.317 151,629 +0.00(+0.00%)
Feb 28, 2005 6.273 6.317 6.239 6.317 151,949 +0.04(+0.70%)
Feb 25, 2005 6.270 6.329 6.255 6.273 94,567 -0.01(-0.20%)
Feb 24, 2005 6.261 6.286 6.239 6.286 106,429 +0.04(+0.70%)
Feb 23, 2005 6.283 6.295 6.242 6.242 247,158 -0.09(-1.38%)
Feb 22, 2005 6.395 6.395 6.270 6.329 177,915 -0.03(-0.54%)
Feb 18, 2005 6.370 6.379 6.329 6.364 92,323 -0.03(-0.44%)
Feb 17, 2005 6.410 6.426 6.301 6.392 192,982 -0.02(-0.29%)
Feb 16, 2005 6.351 6.410 6.351 6.410 90,721 +0.04(+0.69%)
Feb 15, 2005 6.442 6.473 6.332 6.367 253,249 -0.04(-0.68%)
Feb 14, 2005 6.379 6.467 6.339 6.410 120,534 +0.02(+0.24%)
Feb 11, 2005 6.364 6.426 6.364 6.395 105,467 +0.00(+0.00%)
Feb 10, 2005 6.386 6.426 6.301 6.395 207,408 +0.02(+0.39%)
Feb 09, 2005 6.364 6.435 6.308 6.370 185,289 +0.04(+0.59%)
Feb 08, 2005 6.361 6.395 6.317 6.332 214,140 +0.00(+0.05%)
Feb 07, 2005 6.301 6.351 6.264 6.329 181,121 -0.00(-0.05%)
Feb 04, 2005 6.379 6.395 6.317 6.332 232,733 -0.03(-0.49%)
Feb 03, 2005 6.336 6.364 6.323 6.364 116,366 +0.03(+0.44%)
Feb 02, 2005 6.379 6.382 6.301 6.336 144,256 -0.02(-0.39%)
Feb 01, 2005 6.317 6.361 6.270 6.361 211,575 +0.03(+0.44%)
Jan 31, 2005 6.261 6.332 6.245 6.332 197,470 +0.08(+1.25%)
Jan 28, 2005 6.242 6.270 6.239 6.255 176,313 +0.01(+0.15%)
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.