Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
21.00
-0.71 (-3.27%)
At close: Mar 28, 2025, 4:00 PM
21.18
+0.18 (0.83%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.62 | 21.70 | 21.00 | 21.00 | 21.00 | -3.27% | 510,194 |
| Mar 27, 2025 | 22.01 | 22.07 | 21.61 | 21.71 | 21.71 | -1.68% | 193,165 |
| Mar 26, 2025 | 22.46 | 22.54 | 21.97 | 22.08 | 22.08 | -1.74% | 108,146 |
| Mar 25, 2025 | 22.52 | 22.57 | 22.42 | 22.47 | 22.47 | 0.45% | 67,884 |
| Mar 24, 2025 | 22.14 | 22.46 | 22.07 | 22.37 | 22.37 | 1.68% | 105,915 |
| Mar 21, 2025 | 21.90 | 22.09 | 21.80 | 22.00 | 22.00 | 0.09% | 50,853 |
| Mar 20, 2025 | 21.82 | 22.11 | 21.82 | 21.98 | 21.98 | 0.46% | 117,568 |
| Mar 19, 2025 | 21.80 | 22.07 | 21.79 | 21.88 | 21.88 | 0.32% | 116,087 |
| Mar 18, 2025 | 21.90 | 22.05 | 21.64 | 21.81 | 21.81 | -1.09% | 85,967 |
| Mar 17, 2025 | 22.00 | 22.16 | 21.87 | 22.05 | 22.05 | 0.09% | 104,475 |
| Mar 14, 2025 | 21.61 | 22.09 | 21.61 | 22.03 | 22.03 | 1.61% | 113,466 |
| Mar 13, 2025 | 22.19 | 22.22 | 21.60 | 21.68 | 21.53 | -2.25% | 170,161 |
| Mar 12, 2025 | 22.34 | 22.51 | 21.94 | 22.18 | 22.03 | 0.41% | 286,997 |
| Mar 11, 2025 | 22.05 | 22.23 | 21.81 | 22.09 | 21.94 | 0.18% | 203,763 |
| Mar 10, 2025 | 22.40 | 22.49 | 21.89 | 22.05 | 21.90 | -2.22% | 260,927 |
| Mar 7, 2025 | 22.60 | 22.70 | 22.19 | 22.55 | 22.40 | -0.35% | 140,089 |
| Mar 6, 2025 | 22.66 | 22.80 | 22.38 | 22.63 | 22.48 | -1.09% | 177,626 |
| Mar 5, 2025 | 22.72 | 23.07 | 22.57 | 22.88 | 22.72 | 0.97% | 100,673 |
| Mar 4, 2025 | 22.68 | 22.89 | 22.38 | 22.66 | 22.50 | -1.05% | 127,084 |
| Mar 3, 2025 | 23.21 | 23.40 | 22.82 | 22.90 | 22.74 | -1.04% | 161,568 |
| Feb 28, 2025 | 23.17 | 23.20 | 22.85 | 23.14 | 22.98 | 0.35% | 138,677 |
| Feb 27, 2025 | 23.36 | 23.41 | 22.99 | 23.06 | 22.90 | -0.60% | 131,068 |
| Feb 26, 2025 | 23.17 | 23.45 | 23.13 | 23.20 | 23.04 | 0.30% | 86,868 |
| Feb 25, 2025 | 23.36 | 23.40 | 23.01 | 23.13 | 22.97 | -1.15% | 113,779 |
| Feb 24, 2025 | 23.94 | 24.02 | 23.29 | 23.40 | 23.24 | -2.01% | 211,779 |
| Feb 21, 2025 | 24.25 | 24.35 | 23.80 | 23.88 | 23.72 | -1.57% | 84,973 |
| Feb 20, 2025 | 24.32 | 24.35 | 24.20 | 24.26 | 24.09 | -0.57% | 85,916 |
| Feb 19, 2025 | 24.35 | 24.49 | 24.23 | 24.40 | 24.23 | - | 66,798 |
| Feb 18, 2025 | 24.51 | 24.58 | 24.36 | 24.40 | 24.23 | -0.37% | 81,707 |
| Feb 14, 2025 | 24.51 | 24.57 | 24.27 | 24.49 | 24.32 | -0.73% | 72,229 |
| Feb 13, 2025 | 24.32 | 24.69 | 24.28 | 24.67 | 24.35 | 1.44% | 99,715 |
| Feb 12, 2025 | 24.20 | 24.40 | 24.12 | 24.32 | 24.00 | -0.04% | 122,183 |
| Feb 11, 2025 | 24.10 | 24.36 | 24.10 | 24.33 | 24.01 | 0.79% | 84,215 |
| Feb 10, 2025 | 24.32 | 24.45 | 24.10 | 24.14 | 23.83 | -0.37% | 151,870 |
| Feb 7, 2025 | 24.25 | 24.38 | 24.05 | 24.23 | 23.92 | -0.16% | 98,066 |
| Feb 6, 2025 | 24.13 | 24.32 | 24.13 | 24.27 | 23.95 | 0.58% | 97,754 |
| Feb 5, 2025 | 24.25 | 24.25 | 24.04 | 24.13 | 23.82 | -0.62% | 87,744 |
| Feb 4, 2025 | 24.32 | 24.40 | 24.01 | 24.28 | 23.96 | -0.49% | 316,572 |
| Feb 3, 2025 | 23.79 | 24.54 | 23.61 | 24.40 | 24.08 | 1.37% | 559,604 |
| Jan 31, 2025 | 24.25 | 24.52 | 24.00 | 24.07 | 23.76 | -0.21% | 127,316 |
| Jan 30, 2025 | 23.89 | 24.15 | 23.80 | 24.12 | 23.81 | 1.26% | 98,239 |
| Jan 29, 2025 | 24.19 | 24.23 | 23.71 | 23.82 | 23.51 | -1.24% | 183,187 |
| Jan 28, 2025 | 24.02 | 24.19 | 23.92 | 24.12 | 23.81 | 0.12% | 126,330 |
| Jan 27, 2025 | 24.10 | 24.38 | 23.80 | 24.09 | 23.78 | -1.91% | 229,023 |
| Jan 24, 2025 | 24.47 | 24.71 | 24.38 | 24.56 | 24.24 | 0.37% | 68,618 |
| Jan 23, 2025 | 24.31 | 24.47 | 24.15 | 24.47 | 24.15 | 0.66% | 110,177 |
| Jan 22, 2025 | 24.15 | 24.38 | 24.05 | 24.31 | 23.99 | 1.21% | 137,080 |
| Jan 21, 2025 | 24.08 | 24.10 | 23.86 | 24.02 | 23.71 | 0.50% | 101,521 |
| Jan 17, 2025 | 23.91 | 23.91 | 23.76 | 23.90 | 23.59 | 1.19% | 128,345 |
| Jan 16, 2025 | 23.91 | 23.91 | 23.54 | 23.62 | 23.31 | -1.21% | 102,670 |