Skip to main content
Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
24.02
+0.12 (0.50%)
At close: Jan 21, 2025, 4:00 PM
24.49
+0.47 (1.96%)
After-hours: Jan 21, 2025, 7:39 PM EST

EOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202524.0824.1023.8624.0224.020.50%101,521
Jan 17, 202523.9123.9123.7623.9023.901.19%128,345
Jan 16, 202523.9123.9123.5423.6223.62-1.21%102,670
Jan 15, 202523.7323.9123.5023.9123.911.74%112,896
Jan 14, 202523.6723.7023.3523.5023.35-86,437
Jan 13, 202523.6023.6623.4823.5023.35-0.93%75,556
Jan 10, 202523.9123.9323.5223.7223.57-1.13%146,030
Jan 8, 202524.0824.1623.8223.9923.840.04%91,188
Jan 7, 202524.3024.3123.8923.9823.83-0.83%116,073
Jan 6, 202524.0424.2524.0124.1824.030.58%142,172
Jan 3, 202524.0224.0523.7924.0423.890.84%137,614
Jan 2, 202524.0624.0923.6823.8423.69-0.46%130,550
Dec 31, 202424.1824.1823.8823.9523.80-0.50%198,924
Dec 30, 202424.0624.1423.8024.0723.92-0.62%170,322
Dec 27, 202424.4524.5524.0524.2224.07-1.70%125,240
Dec 26, 202424.9824.9824.6024.6424.48-1.32%177,097
Dec 24, 202424.3924.9724.3624.9724.812.88%246,954
Dec 23, 202423.8824.2723.7124.2724.121.93%314,977
Dec 20, 202423.6924.0523.5023.8123.510.89%208,631
Dec 19, 202423.9223.9623.6023.6023.30-0.34%133,787
Dec 18, 202424.2524.2923.4723.6823.38-2.31%107,257
Dec 17, 202424.2724.2924.1224.2423.94-0.08%81,800
Dec 16, 202424.1324.3023.9924.2623.960.58%86,829
Dec 13, 202424.2024.2623.9424.1223.82-0.04%69,554
Dec 12, 202424.1724.1723.9624.1323.83-0.17%86,117
Dec 11, 202424.1224.1724.0324.1723.870.75%69,448
Dec 10, 202424.0524.0723.9123.9923.690.17%68,734
Dec 9, 202424.1224.1623.9023.9523.65-0.46%78,306
Dec 6, 202423.9624.1023.9024.0623.760.88%103,873
Dec 5, 202423.9424.0023.7923.8523.55-0.42%104,841
Dec 4, 202423.8123.9523.5723.9523.651.23%108,479
Dec 3, 202423.5323.6723.4123.6623.360.30%60,903
Dec 2, 202423.4123.6923.3123.5923.300.43%124,328
Nov 29, 202423.3423.4923.1523.4923.200.90%65,445
Nov 27, 202423.2923.4323.1323.2822.990.13%85,024
Nov 26, 202423.1423.3623.0523.2522.960.43%69,206
Nov 25, 202423.2123.3523.1223.1522.86-73,236
Nov 22, 202423.0023.1923.0023.1522.860.52%64,726
Nov 21, 202422.9923.0822.9023.0322.74-0.22%113,261
Nov 20, 202423.1423.1522.9023.0822.64-0.04%79,281
Nov 19, 202422.9023.1722.6523.0922.650.48%104,413
Nov 18, 202422.8022.9822.6522.9822.541.06%159,918
Nov 15, 202422.8922.8922.5222.7422.31-0.74%125,461
Nov 14, 202422.9523.1322.9122.9122.47-0.52%98,760
Nov 13, 202423.0723.1322.9023.0322.590.17%83,683
Nov 12, 202422.9723.1522.8522.9922.55-0.17%82,461
Nov 11, 202423.1423.2522.9623.0322.59-0.39%112,629
Nov 8, 202423.1023.2023.0823.1222.680.22%67,302
Nov 7, 202423.0023.0922.9523.0722.631.01%120,225
Nov 6, 202422.6622.9722.4722.8422.412.24%156,811
Nov 5, 202422.1922.4722.1722.3421.921.22%65,756
Nov 4, 202422.1722.2722.0622.0721.65-0.45%79,651
Nov 1, 202422.1322.3222.1322.1721.750.27%66,530
Oct 31, 202422.3222.3721.9922.1121.69-1.07%100,526
Oct 30, 202422.3122.4022.2822.3521.930.49%72,005
Oct 29, 202422.2722.3522.1022.2421.820.04%63,415
Oct 28, 202422.4522.4522.1922.2321.810.09%70,647
Oct 25, 202422.4022.4722.1422.2121.79-0.31%102,942
Oct 24, 202422.3522.3922.0422.2821.860.27%85,811
Oct 23, 202422.4522.5322.1622.2221.80-1.99%90,804
Oct 22, 202422.4922.6722.3522.6722.090.80%166,935
Oct 21, 202422.3522.4922.2022.4921.910.94%156,463
Oct 18, 202422.1322.3222.1322.2821.710.95%109,619
Oct 17, 202422.1022.2021.9522.0721.500.32%81,031
Oct 16, 202422.1622.1821.9422.0021.44-0.27%90,322
Oct 15, 202422.4622.4722.0222.0621.49-1.43%106,828
Oct 14, 202422.3722.4122.2822.3821.810.49%78,045
Oct 11, 202422.3722.3722.1322.2721.700.13%91,184
Oct 10, 202422.3322.3322.1022.2421.670.04%131,333
Oct 9, 202422.0022.4121.9222.2321.661.60%227,343
Oct 8, 202421.5921.9521.5921.8821.321.86%154,138
Oct 7, 202421.6721.7421.4021.4820.93-0.83%189,733
Oct 4, 202421.6121.6721.3721.6621.100.98%87,232
Oct 3, 202421.4221.4621.2721.4520.90-0.56%95,223
Oct 2, 202421.4221.5921.2521.5721.020.37%105,366
Oct 1, 202421.7621.7621.3021.4920.94-0.97%135,164
Sep 30, 202421.6521.7821.5621.7021.140.23%152,948
Sep 27, 202421.6221.6521.4321.6521.090.05%97,010
Sep 26, 202421.6521.7221.4821.6421.080.32%84,923
Sep 25, 202421.6421.6821.5021.5721.02-0.23%105,574
Sep 24, 202421.5921.6721.5121.6221.070.14%141,494
Sep 23, 202421.6521.7121.5521.5921.040.19%60,060
Sep 20, 202421.7021.7021.4221.5521.00-1.37%85,771
Sep 19, 202421.6021.8921.5421.8521.142.29%113,459
Sep 18, 202421.5021.5521.3321.3620.67-0.51%65,466
Sep 17, 202421.6821.7021.3621.4720.77-0.09%68,222
Sep 16, 202421.5221.5221.2721.4920.79-0.37%50,562
Sep 13, 202421.5821.6021.3321.5720.870.61%67,863
Sep 12, 202421.4121.5421.1821.4420.740.56%70,998
Sep 11, 202421.0221.3420.6521.3220.631.81%96,446
Sep 10, 202420.9621.0020.8020.9420.260.34%48,900
Sep 9, 202420.7220.9320.6020.8720.191.26%68,481
Sep 6, 202421.0121.0520.5220.6119.94-1.20%85,256
Sep 5, 202420.9821.1120.8420.8620.18-0.81%127,276
Sep 4, 202421.0621.1421.0021.0320.35-0.10%51,660
Sep 3, 202421.3721.5121.0021.0520.37-1.86%79,906
Aug 30, 202421.3121.6421.2621.4520.750.66%122,145
Aug 29, 202421.6121.8021.1521.3120.62-0.47%147,021
Aug 28, 202421.5721.7321.2921.4120.71-1.06%57,954
Aug 27, 202421.6521.6821.5521.6420.94-0.14%63,756