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 )

20.70 -0.12 (-0.58%)
Streaming Delayed Price Updated: 2:44 PM 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 (%)
Dec 30, 2005 5.520 5.583 5.467 5.570 1,203,012 +0.09(+1.59%)
Dec 29, 2005 5.399 5.518 5.396 5.483 1,046,864 +0.06(+1.15%)
Dec 28, 2005 5.414 5.421 5.352 5.421 1,354,991 +0.03(+0.52%)
Dec 27, 2005 5.396 5.427 5.321 5.392 1,228,342 -0.04(-0.80%)
Dec 23, 2005 5.399 5.436 5.368 5.436 898,090 +0.03(+0.58%)
Dec 22, 2005 5.458 5.464 5.380 5.405 963,499 -0.05(-0.97%)
Dec 21, 2005 5.470 5.483 5.383 5.458 1,068,346 -0.01(-0.23%)
Dec 20, 2005 5.539 5.558 5.396 5.470 856,087 -0.07(-1.24%)
Dec 19, 2005 5.583 5.642 5.505 5.539 647,356 -0.04(-0.67%)
Dec 16, 2005 5.548 5.592 5.499 5.576 910,595 +0.07(+1.30%)
Dec 15, 2005 5.492 5.545 5.474 5.505 1,111,952 +0.01(+0.23%)
Dec 14, 2005 5.492 5.545 5.414 5.492 1,199,164 -0.02(-0.28%)
Dec 13, 2005 5.442 5.517 5.392 5.508 1,004,220 +0.02(+0.46%)
Dec 12, 2005 5.552 5.576 5.464 5.483 804,466 -0.10(-1.79%)
Dec 09, 2005 5.595 5.636 5.536 5.583 648,959 -0.02(-0.44%)
Dec 08, 2005 5.692 5.692 5.548 5.608 776,571 -0.07(-1.15%)
Dec 07, 2005 5.773 5.801 5.651 5.673 531,608 -0.11(-1.83%)
Dec 06, 2005 5.820 5.832 5.760 5.779 514,294 -0.04(-0.75%)
Dec 05, 2005 5.832 5.838 5.782 5.823 298,829 -0.01(-0.21%)
Dec 02, 2005 5.873 5.876 5.801 5.835 257,467 -0.01(-0.11%)
Dec 01, 2005 5.879 5.941 5.810 5.842 608,239 -0.01(-0.16%)
Nov 30, 2005 5.907 5.936 5.789 5.851 456,580 -0.01(-0.21%)
Nov 29, 2005 5.901 5.923 5.851 5.863 346,924 -0.02(-0.27%)
Nov 28, 2005 5.832 5.910 5.832 5.879 511,408 +0.00(+0.00%)
Nov 25, 2005 5.820 5.904 5.820 5.879 103,564 +0.04(+0.69%)
Nov 23, 2005 5.779 5.873 5.767 5.838 485,437 +0.05(+0.81%)
Nov 22, 2005 5.798 5.848 5.760 5.792 569,763 -0.02(-0.38%)
Nov 21, 2005 5.910 5.910 5.742 5.814 576,817 -0.11(-1.89%)
Nov 18, 2005 5.941 5.954 5.916 5.926 299,470 -0.02(-0.31%)
Nov 17, 2005 5.957 5.991 5.910 5.945 343,397 -0.00(-0.05%)
Nov 16, 2005 5.957 5.994 5.941 5.948 284,721 -0.01(-0.21%)
Nov 15, 2005 5.954 5.973 5.923 5.960 337,305 +0.02(+0.42%)
Nov 14, 2005 5.994 6.022 5.932 5.935 344,679 -0.06(-0.99%)
Nov 11, 2005 6.007 6.074 5.976 5.994 277,346 -0.01(-0.16%)
Nov 10, 2005 5.988 6.051 5.957 6.004 341,793 +0.03(+0.47%)
Nov 09, 2005 5.935 6.035 5.913 5.976 407,523 +0.02(+0.42%)
Nov 08, 2005 6.029 6.057 5.916 5.951 283,438 -0.05(-0.88%)
Nov 07, 2005 6.004 6.057 5.988 6.004 222,198 -0.03(-0.52%)
Nov 04, 2005 5.973 6.035 5.966 6.035 218,350 +0.04(+0.68%)
Nov 03, 2005 5.982 6.032 5.935 5.994 206,487 +0.02(+0.42%)
Nov 02, 2005 5.923 5.973 5.904 5.969 290,172 +0.05(+0.84%)
Nov 01, 2005 5.976 6.004 5.882 5.920 389,247 -0.08(-1.35%)
Oct 31, 2005 5.973 6.001 5.885 6.001 359,108 +0.07(+1.10%)
Oct 28, 2005 5.963 6.010 5.895 5.935 245,283 -0.03(-0.52%)
Oct 27, 2005 6.001 6.013 5.958 5.966 193,341 -0.02(-0.31%)
Oct 26, 2005 6.075 6.113 5.973 5.985 350,451 -0.09(-1.49%)
Oct 25, 2005 6.051 6.088 6.013 6.075 256,505 +0.01(+0.15%)
Oct 24, 2005 6.069 6.094 6.044 6.066 193,982 +0.00(+0.05%)
Oct 21, 2005 6.066 6.129 6.060 6.063 252,658 -0.02(-0.41%)
Oct 20, 2005 6.144 6.160 6.038 6.088 325,762 -0.07(-1.16%)
Oct 19, 2005 6.144 6.191 6.113 6.160 427,723 +0.03(+0.51%)
Oct 18, 2005 6.097 6.175 6.088 6.129 323,838 +0.00(+0.00%)
Oct 17, 2005 6.044 6.144 6.007 6.129 213,220 +0.12(+1.92%)
Oct 14, 2005 6.088 6.150 6.013 6.013 262,918 -0.10(-1.63%)
Oct 13, 2005 6.007 6.113 5.973 6.113 199,433 +0.14(+2.30%)
Oct 12, 2005 6.054 6.097 5.935 5.976 378,346 -0.08(-1.34%)
Oct 11, 2005 6.072 6.129 6.051 6.057 263,239 +0.00(+0.00%)
Oct 10, 2005 6.100 6.144 5.994 6.057 197,509 -0.04(-0.67%)
Oct 07, 2005 5.988 6.200 5.988 6.097 186,928 +0.09(+1.51%)
Oct 06, 2005 6.144 6.153 6.004 6.007 254,261 -0.13(-2.13%)
Oct 05, 2005 6.206 6.238 6.119 6.138 256,826 -0.07(-1.16%)
Oct 04, 2005 6.188 6.238 6.170 6.210 236,626 +0.00(+0.05%)
Oct 03, 2005 6.100 6.238 6.100 6.206 347,885 +0.11(+1.74%)
Sep 30, 2005 6.057 6.113 6.038 6.100 387,003 +0.07(+1.24%)
Sep 29, 2005 6.032 6.038 5.941 6.026 256,185 +0.01(+0.16%)
Sep 28, 2005 5.985 6.029 5.935 6.016 302,035 +0.04(+0.73%)
Sep 27, 2005 6.026 6.041 5.870 5.973 596,055 -0.07(-1.19%)
Sep 26, 2005 6.091 6.091 5.963 6.044 405,599 -0.02(-0.36%)
Sep 23, 2005 6.066 6.066 5.969 6.066 535,776 +0.04(+0.62%)
Sep 22, 2005 6.119 6.172 5.963 6.029 479,345 -0.11(-1.83%)
Sep 21, 2005 6.231 6.235 6.110 6.141 433,815 -0.11(-1.80%)
Sep 20, 2005 6.250 6.300 6.238 6.253 410,088 +0.01(+0.15%)
Sep 19, 2005 6.247 6.284 6.191 6.244 380,590 -0.01(-0.15%)
Sep 16, 2005 6.185 6.253 6.253 6.253 358,787 +0.05(+0.86%)
Sep 15, 2005 6.222 6.250 6.166 6.200 336,343 -0.01(-0.10%)
Sep 14, 2005 6.269 6.269 6.206 6.206 498,903 -0.05(-0.80%)
Sep 13, 2005 6.284 6.306 6.250 6.256 421,951 -0.04(-0.64%)
Sep 12, 2005 6.272 6.316 6.272 6.297 278,950 +0.01(+0.20%)
Sep 09, 2005 6.272 6.300 6.247 6.284 423,555 +0.00(+0.05%)
Sep 08, 2005 6.256 6.300 6.241 6.281 321,914 +0.01(+0.15%)
Sep 07, 2005 6.260 6.313 6.238 6.272 403,355 +0.03(+0.50%)
Sep 06, 2005 6.260 6.266 6.241 6.241 397,583 +0.01(+0.20%)
Sep 02, 2005 6.253 6.256 6.219 6.228 277,988 -0.01(-0.10%)
Sep 01, 2005 6.269 6.269 6.225 6.235 306,524 -0.03(-0.55%)
Aug 31, 2005 6.297 6.297 6.210 6.269 450,488 +0.03(+0.50%)
Aug 30, 2005 6.278 6.284 6.194 6.238 420,669 -0.04(-0.60%)
Aug 29, 2005 6.269 6.284 6.238 6.275 354,939 -0.01(-0.15%)
Aug 26, 2005 6.300 6.316 6.266 6.284 421,310 +0.01(+0.15%)
Aug 25, 2005 6.272 6.284 6.253 6.275 474,535 -0.02(-0.30%)
Aug 24, 2005 6.263 6.313 6.247 6.294 367,123 +0.02(+0.35%)
Aug 23, 2005 6.297 6.300 6.238 6.272 409,126 -0.01(-0.20%)
Aug 22, 2005 6.322 6.341 6.269 6.284 418,745 -0.08(-1.23%)
Aug 19, 2005 6.344 6.362 6.306 6.362 502,110 +0.05(+0.79%)
Aug 18, 2005 6.309 6.325 6.284 6.313 615,934 +0.00(+0.00%)
Aug 17, 2005 6.300 6.319 6.272 6.313 422,272 +0.00(+0.00%)
Aug 16, 2005 6.313 6.319 6.297 6.313 416,821 +0.01(+0.10%)
Aug 15, 2005 6.319 6.322 6.284 6.306 287,607 +0.00(+0.00%)
Aug 12, 2005 6.300 6.322 6.284 6.306 218,991 -0.01(-0.10%)
Aug 11, 2005 6.294 6.322 6.260 6.312 321,273 +0.01(+0.15%)
Aug 10, 2005 6.269 6.325 6.269 6.303 295,302 +0.05(+0.75%)
Aug 09, 2005 6.260 6.288 6.244 6.256 367,444 -0.02(-0.30%)
Aug 08, 2005 6.328 6.362 6.244 6.275 428,043 -0.05(-0.84%)
Aug 05, 2005 6.297 6.331 6.269 6.328 292,416 +0.04(+0.59%)
Aug 04, 2005 6.306 6.331 6.275 6.291 322,876 -0.02(-0.30%)
Aug 03, 2005 6.300 6.359 6.288 6.309 421,631 +0.01(+0.15%)
Aug 02, 2005 6.281 6.316 6.266 6.300 472,932 +0.02(+0.28%)
Aug 01, 2005 6.300 6.347 6.272 6.282 399,828 -0.03(-0.53%)
Jul 29, 2005 6.316 6.362 6.260 6.316 496,979 +0.04(+0.70%)
Jul 28, 2005 6.263 6.316 6.250 6.272 452,091 +0.02(+0.40%)
Jul 27, 2005 6.235 6.263 6.228 6.247 347,565 +0.02(+0.30%)
Jul 26, 2005 6.235 6.250 6.216 6.228 443,754 +0.01(+0.10%)
Jul 25, 2005 6.253 6.253 6.213 6.222 435,739 -0.03(-0.50%)
Jul 22, 2005 6.250 6.253 6.216 6.253 363,276 +0.02(+0.25%)
Jul 21, 2005 6.238 6.253 6.206 6.238 386,682 +0.00(+0.00%)
Jul 20, 2005 6.219 6.238 6.206 6.238 476,459 -0.02(-0.25%)
Jul 19, 2005 6.250 6.260 6.222 6.253 420,348 +0.03(+0.45%)
Jul 18, 2005 6.256 6.300 6.225 6.225 409,126 -0.03(-0.45%)
Jul 15, 2005 6.231 6.269 6.219 6.253 331,213 -0.01(-0.10%)
Jul 14, 2005 6.238 6.266 6.216 6.260 436,059 +0.02(+0.40%)
Jul 13, 2005 6.231 6.235 6.206 6.235 338,266 +0.00(+0.05%)
Jul 12, 2005 6.238 6.238 6.206 6.231 410,729 -0.01(-0.10%)
Jul 11, 2005 6.235 6.238 6.206 6.238 364,238 +0.02(+0.30%)
Jul 08, 2005 6.194 6.235 6.175 6.219 380,269 +0.02(+0.40%)
Jul 07, 2005 6.172 6.194 6.138 6.194 287,927 +0.02(+0.35%)
Jul 06, 2005 6.191 6.191 6.160 6.172 487,681 -0.01(-0.20%)
Jul 05, 2005 6.175 6.194 6.153 6.185 307,806 +0.00(+0.00%)
Jul 01, 2005 6.185 6.188 6.132 6.185 211,296 +0.01(+0.15%)
Jun 30, 2005 6.185 6.191 6.147 6.175 425,158 +0.03(+0.46%)
Jun 29, 2005 6.063 6.160 6.063 6.147 317,105 +0.09(+1.44%)
Jun 28, 2005 6.035 6.097 6.013 6.060 418,104 +0.05(+0.78%)
Jun 27, 2005 6.060 6.066 5.991 6.013 611,766 -0.04(-0.72%)
Jun 24, 2005 6.097 6.107 6.035 6.057 323,197 -0.05(-0.77%)
Jun 23, 2005 6.129 6.141 6.082 6.104 536,738 -0.04(-0.61%)
Jun 22, 2005 6.097 6.144 6.085 6.141 310,692 +0.04(+0.66%)
Jun 21, 2005 6.088 6.138 6.066 6.100 371,292 -0.06(-0.91%)
Jun 20, 2005 6.175 6.191 6.129 6.157 500,827 -0.01(-0.10%)
Jun 17, 2005 6.178 6.178 6.129 6.163 445,678 +0.00(+0.05%)
Jun 16, 2005 6.169 6.191 6.097 6.160 396,301 -0.01(-0.20%)
Jun 15, 2005 6.169 6.194 6.166 6.172 409,767 +0.00(+0.05%)
Jun 14, 2005 6.191 6.206 6.160 6.169 464,275 -0.02(-0.30%)
Jun 13, 2005 6.191 6.206 6.163 6.188 424,196 +0.01(+0.15%)
Jun 10, 2005 6.157 6.194 6.144 6.178 320,632 +0.02(+0.35%)
Jun 09, 2005 6.135 6.160 6.097 6.157 389,247 +0.02(+0.36%)
Jun 08, 2005 6.141 6.160 6.125 6.135 370,650 +0.00(+0.00%)
Jun 07, 2005 6.132 6.166 6.104 6.135 343,717 -0.02(-0.35%)
Jun 06, 2005 6.097 6.160 6.091 6.157 279,911 +0.05(+0.82%)
Jun 03, 2005 6.088 6.113 6.054 6.107 380,911 +0.01(+0.15%)
Jun 02, 2005 6.097 6.107 6.066 6.097 270,613 -0.01(-0.15%)
Jun 01, 2005 6.069 6.110 6.069 6.107 307,486 +0.02(+0.41%)
May 31, 2005 6.091 6.091 6.029 6.082 475,497 +0.02(+0.26%)
May 27, 2005 6.032 6.097 6.019 6.066 224,121 +0.04(+0.62%)
May 26, 2005 6.010 6.035 5.973 6.029 415,859 +0.03(+0.52%)
May 25, 2005 5.998 6.044 5.979 5.998 502,110 -0.03(-0.52%)
May 24, 2005 6.016 6.032 5.963 6.029 341,473 +0.01(+0.10%)
May 23, 2005 6.019 6.051 6.004 6.022 502,110 -0.03(-0.46%)
May 20, 2005 6.072 6.082 6.026 6.051 354,939 -0.02(-0.36%)
May 19, 2005 6.051 6.094 6.019 6.072 339,549 +0.00(+0.00%)
May 18, 2005 6.019 6.107 6.010 6.072 442,151 +0.04(+0.67%)
May 17, 2005 5.982 6.079 5.963 6.032 570,725 +0.05(+0.89%)
May 16, 2005 5.998 5.998 5.951 5.979 269,331 +0.01(+0.10%)
May 13, 2005 6.019 6.032 5.932 5.973 418,745 -0.05(-0.78%)
May 12, 2005 6.069 6.082 5.994 6.019 390,850 -0.05(-0.82%)
May 11, 2005 6.051 6.075 5.994 6.069 408,485 +0.04(+0.72%)
May 10, 2005 5.988 6.026 5.988 6.026 292,416 +0.04(+0.73%)
May 09, 2005 5.926 6.035 5.923 5.982 341,473 +0.05(+0.89%)
May 06, 2005 5.895 5.929 5.888 5.929 242,397 +0.05(+0.87%)
May 05, 2005 5.845 5.913 5.838 5.878 295,302 +0.01(+0.24%)
May 04, 2005 5.789 5.888 5.789 5.863 347,244 +0.07(+1.24%)
May 03, 2005 5.876 5.888 5.739 5.792 447,923 -0.08(-1.38%)
May 02, 2005 5.901 5.926 5.851 5.873 341,473 -0.04(-0.63%)
Apr 29, 2005 5.941 5.948 5.870 5.910 240,794 +0.00(+0.00%)
Apr 28, 2005 5.926 5.988 5.873 5.910 250,413 -0.04(-0.73%)
Apr 27, 2005 5.907 5.969 5.879 5.954 238,550 +0.01(+0.10%)
Apr 26, 2005 5.957 5.998 5.910 5.948 405,920 -0.01(-0.16%)
Apr 25, 2005 5.910 5.998 5.895 5.957 227,969 +0.05(+0.79%)
Apr 22, 2005 5.895 5.976 5.895 5.910 240,794 +0.03(+0.48%)
Apr 21, 2005 5.932 5.973 5.848 5.882 254,261 -0.06(-0.95%)
Apr 20, 2005 5.910 5.957 5.832 5.938 243,680 +0.00(+0.00%)
Apr 19, 2005 5.988 6.044 5.848 5.938 440,869 -0.03(-0.57%)
Apr 18, 2005 6.019 6.044 5.957 5.973 212,579 -0.03(-0.52%)
Apr 15, 2005 6.019 6.044 5.935 6.004 209,693 -0.06(-0.93%)
Apr 14, 2005 6.004 6.066 6.004 6.060 208,090 +0.06(+1.04%)
Apr 13, 2005 6.004 6.019 5.957 5.998 320,632 -0.04(-0.62%)
Apr 12, 2005 6.113 6.113 6.004 6.035 410,088 -0.06(-1.02%)
Apr 11, 2005 6.144 6.144 6.075 6.097 226,045 -0.06(-1.01%)
Apr 08, 2005 6.066 6.160 6.066 6.160 149,414 +0.07(+1.13%)
Apr 07, 2005 6.113 6.175 6.057 6.091 139,795 -0.01(-0.10%)
Apr 06, 2005 6.129 6.163 6.097 6.097 240,474 -0.05(-0.76%)
Apr 05, 2005 6.097 6.160 6.051 6.144 212,579 +0.06(+1.03%)
Apr 04, 2005 6.066 6.113 6.049 6.082 296,584 +0.05(+0.78%)
Apr 01, 2005 5.957 6.066 5.957 6.035 399,507 +0.10(+1.68%)
Mar 31, 2005 5.913 5.941 5.876 5.935 252,658 +0.02(+0.37%)
Mar 30, 2005 5.876 5.963 5.863 5.913 291,134 +0.04(+0.64%)
Mar 29, 2005 5.848 5.920 5.838 5.876 460,107 +0.04(+0.64%)
Mar 28, 2005 6.091 6.091 5.795 5.838 841,338 -0.23(-3.75%)
Mar 24, 2005 6.004 6.066 6.004 6.066 166,087 +0.07(+1.09%)
Mar 23, 2005 6.004 6.007 5.879 6.001 374,819 +0.01(+0.16%)
Mar 22, 2005 6.097 6.100 5.948 5.991 579,382 -0.11(-1.84%)
Mar 21, 2005 6.197 6.222 6.085 6.104 282,156 -0.12(-1.90%)
Mar 18, 2005 6.175 6.231 6.160 6.222 263,239 +0.05(+0.76%)
Mar 17, 2005 6.206 6.206 6.160 6.175 456,900 -0.05(-0.75%)
Mar 16, 2005 6.269 6.269 6.175 6.222 344,038 -0.03(-0.50%)
Mar 15, 2005 6.253 6.269 6.206 6.253 296,905 +0.00(+0.00%)
Mar 14, 2005 6.253 6.253 6.222 6.253 248,489 +0.00(+0.00%)
Mar 11, 2005 6.231 6.266 6.194 6.253 298,187 +0.03(+0.50%)
Mar 10, 2005 6.253 6.253 6.163 6.222 572,328 -0.08(-1.24%)
Mar 09, 2005 6.297 6.331 6.269 6.300 108,373 +0.02(+0.25%)
Mar 08, 2005 6.347 6.347 6.284 6.284 142,360 -0.05(-0.74%)
Mar 07, 2005 6.313 6.331 6.288 6.331 155,506 +0.00(+0.00%)
Mar 04, 2005 6.284 6.331 6.284 6.331 129,214 +0.05(+0.74%)
Mar 03, 2005 6.316 6.331 6.284 6.284 135,306 -0.03(-0.49%)
Mar 02, 2005 6.316 6.331 6.269 6.316 171,858 +0.00(+0.00%)
Mar 01, 2005 6.316 6.344 6.269 6.316 151,659 +0.00(+0.00%)
Feb 28, 2005 6.272 6.316 6.238 6.316 151,979 +0.04(+0.70%)
Feb 25, 2005 6.269 6.328 6.253 6.272 94,586 -0.01(-0.20%)
Feb 24, 2005 6.260 6.284 6.238 6.284 106,449 +0.04(+0.70%)
Feb 23, 2005 6.281 6.294 6.241 6.241 247,207 -0.09(-1.38%)
Feb 22, 2005 6.394 6.394 6.269 6.328 177,950 -0.03(-0.54%)
Feb 18, 2005 6.369 6.378 6.328 6.362 92,342 -0.03(-0.44%)
Feb 17, 2005 6.409 6.425 6.300 6.391 193,020 -0.02(-0.29%)
Feb 16, 2005 6.350 6.409 6.350 6.409 90,738 +0.04(+0.69%)
Feb 15, 2005 6.440 6.472 6.331 6.366 253,299 -0.04(-0.68%)
Feb 14, 2005 6.378 6.465 6.337 6.409 120,557 +0.02(+0.24%)
Feb 11, 2005 6.362 6.425 6.362 6.394 105,487 +0.00(+0.00%)
Feb 10, 2005 6.384 6.425 6.300 6.394 207,449 +0.02(+0.39%)
Feb 09, 2005 6.362 6.434 6.306 6.369 185,325 +0.04(+0.59%)
Feb 08, 2005 6.359 6.394 6.316 6.331 214,182 +0.00(+0.05%)
Feb 07, 2005 6.300 6.350 6.263 6.328 181,157 -0.00(-0.05%)
Feb 04, 2005 6.378 6.394 6.316 6.331 232,778 -0.03(-0.49%)
Feb 03, 2005 6.334 6.362 6.322 6.362 116,389 +0.03(+0.44%)
Feb 02, 2005 6.378 6.381 6.300 6.334 144,284 -0.02(-0.39%)
Feb 01, 2005 6.316 6.359 6.269 6.359 211,617 +0.03(+0.44%)
Jan 31, 2005 6.260 6.331 6.244 6.331 197,509 +0.08(+1.25%)
Jan 28, 2005 6.241 6.269 6.238 6.253 176,347 +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.