Skip to main content
Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
23.88
-0.38 (-1.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

EOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2524.3523.8023.8823.88-1.57%84,973
Feb 20, 202524.3224.3524.2024.2624.26-0.57%85,916
Feb 19, 202524.3524.4924.2324.4024.40-66,798
Feb 18, 202524.5124.5824.3624.4024.40-0.37%81,707
Feb 14, 202524.5124.5724.2724.4924.49-0.73%72,229
Feb 13, 202524.3224.6924.2824.6724.521.44%99,715
Feb 12, 202524.2024.4024.1224.3224.17-0.04%122,183
Feb 11, 202524.1024.3624.1024.3324.180.79%84,215
Feb 10, 202524.3224.4524.1024.1423.99-0.37%151,870
Feb 7, 202524.2524.3824.0524.2324.08-0.16%98,066
Feb 6, 202524.1324.3224.1324.2724.120.58%97,754
Feb 5, 202524.2524.2524.0424.1323.98-0.62%87,744
Feb 4, 202524.3224.4024.0124.2824.13-0.49%316,572
Feb 3, 202523.7924.5423.6124.4024.251.37%559,604
Jan 31, 202524.2524.5224.0024.0723.92-0.21%127,316
Jan 30, 202523.8924.1523.8024.1223.971.26%98,239
Jan 29, 202524.1924.2323.7123.8223.67-1.24%183,187
Jan 28, 202524.0224.1923.9224.1223.970.12%126,330
Jan 27, 202524.1024.3823.8024.0923.94-1.91%229,023
Jan 24, 202524.4724.7124.3824.5624.410.37%68,618
Jan 23, 202524.3124.4724.1524.4724.320.66%110,177
Jan 22, 202524.1524.3824.0524.3124.161.21%137,080
Jan 21, 202524.0824.1023.8624.0223.870.50%101,521
Jan 17, 202523.9123.9123.7623.9023.751.19%128,345
Jan 16, 202523.9123.9123.5423.6223.47-1.21%102,670
Jan 15, 202523.7323.9123.5023.9123.761.74%112,896
Jan 14, 202523.6723.7023.3523.5023.21-86,437
Jan 13, 202523.6023.6623.4823.5023.21-0.93%75,556
Jan 10, 202523.9123.9323.5223.7223.42-1.13%146,030
Jan 8, 202524.0824.1623.8223.9923.690.04%91,188
Jan 7, 202524.3024.3123.8923.9823.68-0.83%116,073
Jan 6, 202524.0424.2524.0124.1823.880.58%142,172
Jan 3, 202524.0224.0523.7924.0423.740.84%137,614
Jan 2, 202524.0624.0923.6823.8423.54-0.46%130,550
Dec 31, 202424.1824.1823.8823.9523.65-0.50%198,924
Dec 30, 202424.0624.1423.8024.0723.77-0.62%170,322
Dec 27, 202424.4524.5524.0524.2223.92-1.70%125,240
Dec 26, 202424.9824.9824.6024.6424.33-1.32%177,097
Dec 24, 202424.3924.9724.3624.9724.662.88%246,954
Dec 23, 202423.8824.2723.7124.2723.971.93%314,977
Dec 20, 202423.6924.0523.5023.8123.370.89%208,631
Dec 19, 202423.9223.9623.6023.6023.16-0.34%133,787
Dec 18, 202424.2524.2923.4723.6823.24-2.31%107,257
Dec 17, 202424.2724.2924.1224.2423.79-0.08%81,800
Dec 16, 202424.1324.3023.9924.2623.810.58%86,829
Dec 13, 202424.2024.2623.9424.1223.67-0.04%69,554
Dec 12, 202424.1724.1723.9624.1323.68-0.17%86,117
Dec 11, 202424.1224.1724.0324.1723.720.75%69,448
Dec 10, 202424.0524.0723.9123.9923.540.17%68,734
Dec 9, 202424.1224.1623.9023.9523.50-0.46%78,306
Dec 6, 202423.9624.1023.9024.0623.610.88%103,873
Dec 5, 202423.9424.0023.7923.8523.41-0.42%104,841
Dec 4, 202423.8123.9523.5723.9523.501.23%108,479
Dec 3, 202423.5323.6723.4123.6623.220.30%60,903
Dec 2, 202423.4123.6923.3123.5923.150.43%124,328
Nov 29, 202423.3423.4923.1523.4923.050.90%65,445
Nov 27, 202423.2923.4323.1323.2822.850.13%85,024
Nov 26, 202423.1423.3623.0523.2522.820.43%69,206
Nov 25, 202423.2123.3523.1223.1522.72-73,236
Nov 22, 202423.0023.1923.0023.1522.720.52%64,726
Nov 21, 202422.9923.0822.9023.0322.60-0.22%113,261
Nov 20, 202423.1423.1522.9023.0822.50-0.04%79,281
Nov 19, 202422.9023.1722.6523.0922.510.48%104,413
Nov 18, 202422.8022.9822.6522.9822.401.06%159,918
Nov 15, 202422.8922.8922.5222.7422.17-0.74%125,461
Nov 14, 202422.9523.1322.9122.9122.34-0.52%98,760
Nov 13, 202423.0723.1322.9023.0322.450.17%83,683
Nov 12, 202422.9723.1522.8522.9922.41-0.17%82,461
Nov 11, 202423.1423.2522.9623.0322.45-0.39%112,629
Nov 8, 202423.1023.2023.0823.1222.540.22%67,302
Nov 7, 202423.0023.0922.9523.0722.491.01%120,225
Nov 6, 202422.6622.9722.4722.8422.272.24%156,811
Nov 5, 202422.1922.4722.1722.3421.781.22%65,756
Nov 4, 202422.1722.2722.0622.0721.52-0.45%79,651
Nov 1, 202422.1322.3222.1322.1721.610.27%66,530
Oct 31, 202422.3222.3721.9922.1121.56-1.07%100,526
Oct 30, 202422.3122.4022.2822.3521.790.49%72,005
Oct 29, 202422.2722.3522.1022.2421.680.04%63,415
Oct 28, 202422.4522.4522.1922.2321.670.09%70,647
Oct 25, 202422.4022.4722.1422.2121.65-0.31%102,942
Oct 24, 202422.3522.3922.0422.2821.720.27%85,811
Oct 23, 202422.4522.5322.1622.2221.66-1.99%90,804
Oct 22, 202422.4922.6722.3522.6721.950.80%166,935
Oct 21, 202422.3522.4922.2022.4921.780.94%156,463
Oct 18, 202422.1322.3222.1322.2821.570.95%109,619
Oct 17, 202422.1022.2021.9522.0721.370.32%81,031
Oct 16, 202422.1622.1821.9422.0021.30-0.27%90,322
Oct 15, 202422.4622.4722.0222.0621.36-1.43%106,828
Oct 14, 202422.3722.4122.2822.3821.670.49%78,045
Oct 11, 202422.3722.3722.1322.2721.560.13%91,184
Oct 10, 202422.3322.3322.1022.2421.540.04%131,333
Oct 9, 202422.0022.4121.9222.2321.531.60%227,343
Oct 8, 202421.5921.9521.5921.8821.191.86%154,138
Oct 7, 202421.6721.7421.4021.4820.80-0.83%189,733
Oct 4, 202421.6121.6721.3721.6620.970.98%87,232
Oct 3, 202421.4221.4621.2721.4520.77-0.56%95,223
Oct 2, 202421.4221.5921.2521.5720.890.37%105,366
Oct 1, 202421.7621.7621.3021.4920.81-0.97%135,164
Sep 30, 202421.6521.7821.5621.7021.010.23%152,948
Sep 27, 202421.6221.6521.4321.6520.960.05%97,010