Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
24.15
+0.20 (0.84%)
Oct 8, 2025, 4:00 PM EDT - Market closed
EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.05 | 24.20 | 23.98 | 24.15 | 24.15 | 0.84% | 59,667 |
| Oct 7, 2025 | 24.03 | 24.21 | 23.93 | 23.95 | 23.95 | 0.17% | 98,450 |
| Oct 6, 2025 | 23.87 | 24.00 | 23.66 | 23.91 | 23.91 | 0.29% | 99,346 |
| Oct 3, 2025 | 23.89 | 24.00 | 23.81 | 23.84 | 23.84 | -0.38% | 101,006 |
| Oct 2, 2025 | 24.06 | 24.10 | 23.84 | 23.93 | 23.93 | -0.50% | 121,496 |
| Oct 1, 2025 | 23.88 | 24.05 | 23.69 | 24.05 | 24.05 | 0.50% | 112,793 |
| Sep 30, 2025 | 23.79 | 23.93 | 23.62 | 23.93 | 23.93 | 0.55% | 142,786 |
| Sep 29, 2025 | 23.75 | 23.89 | 23.68 | 23.80 | 23.80 | 0.51% | 96,260 |
| Sep 26, 2025 | 23.82 | 23.87 | 23.65 | 23.68 | 23.68 | -0.75% | 86,500 |
| Sep 25, 2025 | 23.95 | 23.95 | 23.64 | 23.86 | 23.86 | -0.54% | 113,647 |
| Sep 24, 2025 | 24.19 | 24.26 | 23.90 | 23.99 | 23.99 | -0.74% | 55,323 |
| Sep 23, 2025 | 24.38 | 24.43 | 24.13 | 24.17 | 24.17 | -1.10% | 64,963 |
| Sep 22, 2025 | 24.24 | 24.44 | 24.23 | 24.44 | 24.44 | 0.87% | 61,643 |
| Sep 19, 2025 | 24.15 | 24.30 | 24.03 | 24.23 | 24.23 | 0.54% | 68,803 |
| Sep 18, 2025 | 24.09 | 24.25 | 24.06 | 24.10 | 24.10 | 0.21% | 90,159 |
| Sep 17, 2025 | 24.18 | 24.27 | 23.97 | 24.05 | 24.05 | -0.63% | 69,298 |
| Sep 16, 2025 | 24.25 | 24.34 | 24.19 | 24.20 | 24.20 | -0.15% | 47,686 |
| Sep 15, 2025 | 24.34 | 24.34 | 24.18 | 24.24 | 24.24 | -0.78% | 69,411 |
| Sep 12, 2025 | 24.41 | 24.48 | 24.34 | 24.43 | 24.28 | 0.08% | 58,965 |
| Sep 11, 2025 | 24.48 | 24.48 | 24.28 | 24.41 | 24.26 | -0.08% | 89,337 |
| Sep 10, 2025 | 24.46 | 24.49 | 24.25 | 24.43 | 24.28 | 1.03% | 114,896 |
| Sep 9, 2025 | 24.15 | 24.29 | 24.15 | 24.18 | 24.03 | - | 44,829 |
| Sep 8, 2025 | 24.14 | 24.33 | 24.11 | 24.18 | 24.03 | 0.29% | 140,986 |
| Sep 5, 2025 | 24.13 | 24.22 | 24.05 | 24.11 | 23.96 | 0.12% | 75,025 |
| Sep 4, 2025 | 23.99 | 24.12 | 23.88 | 24.08 | 23.93 | 0.54% | 56,304 |
| Sep 3, 2025 | 23.93 | 24.06 | 23.86 | 23.95 | 23.80 | 0.38% | 49,785 |
| Sep 2, 2025 | 23.82 | 23.96 | 23.58 | 23.86 | 23.71 | -0.54% | 119,309 |
| Aug 29, 2025 | 24.10 | 24.10 | 23.90 | 23.99 | 23.84 | -0.46% | 86,822 |
| Aug 28, 2025 | 23.96 | 24.10 | 23.94 | 24.10 | 23.95 | 0.58% | 97,030 |
| Aug 27, 2025 | 23.94 | 23.97 | 23.82 | 23.96 | 23.81 | 0.08% | 53,111 |
| Aug 26, 2025 | 23.83 | 23.98 | 23.75 | 23.94 | 23.79 | 0.38% | 66,825 |
| Aug 25, 2025 | 23.81 | 23.97 | 23.70 | 23.85 | 23.70 | 0.38% | 68,301 |
| Aug 22, 2025 | 23.48 | 23.85 | 23.48 | 23.76 | 23.61 | 1.19% | 67,265 |
| Aug 21, 2025 | 23.63 | 23.65 | 23.43 | 23.48 | 23.33 | -0.55% | 58,897 |
| Aug 20, 2025 | 23.71 | 23.76 | 23.40 | 23.61 | 23.46 | -0.80% | 106,539 |
| Aug 19, 2025 | 24.02 | 24.03 | 23.75 | 23.80 | 23.65 | -0.83% | 58,465 |
| Aug 18, 2025 | 23.95 | 24.03 | 23.90 | 24.00 | 23.85 | 0.21% | 60,096 |
| Aug 15, 2025 | 24.00 | 24.08 | 23.95 | 23.95 | 23.80 | -0.95% | 64,438 |
| Aug 14, 2025 | 24.33 | 24.33 | 24.15 | 24.18 | 23.88 | -0.33% | 103,955 |
| Aug 13, 2025 | 24.33 | 24.36 | 24.23 | 24.26 | 23.96 | 0.17% | 78,427 |
| Aug 12, 2025 | 24.14 | 24.28 | 24.05 | 24.22 | 23.92 | 0.58% | 65,416 |
| Aug 11, 2025 | 24.15 | 24.17 | 24.03 | 24.08 | 23.78 | -0.12% | 57,529 |
| Aug 8, 2025 | 23.94 | 24.22 | 23.94 | 24.11 | 23.81 | 0.71% | 52,034 |
| Aug 7, 2025 | 24.18 | 24.20 | 23.89 | 23.94 | 23.64 | -0.29% | 67,426 |
| Aug 6, 2025 | 23.77 | 24.07 | 23.76 | 24.01 | 23.71 | 0.84% | 39,716 |
| Aug 5, 2025 | 23.99 | 24.13 | 23.76 | 23.81 | 23.51 | -0.75% | 66,257 |
| Aug 4, 2025 | 23.75 | 24.06 | 23.75 | 23.99 | 23.69 | 1.01% | 49,696 |
| Aug 1, 2025 | 24.01 | 24.02 | 23.58 | 23.75 | 23.45 | -1.66% | 132,240 |
| Jul 31, 2025 | 24.20 | 24.37 | 24.08 | 24.15 | 23.85 | -0.04% | 120,169 |
| Jul 30, 2025 | 24.11 | 24.20 | 24.06 | 24.16 | 23.86 | 0.21% | 99,139 |