Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
23.22
+0.07 (0.30%)
Jan 6, 2026, 4:00 PM EST - Market closed
EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 23.10 | 23.33 | 23.08 | 23.22 | 23.22 | 0.30% | 128,485 |
| Jan 5, 2026 | 23.28 | 23.35 | 23.12 | 23.15 | 23.15 | -0.09% | 218,342 |
| Jan 2, 2026 | 23.51 | 23.58 | 23.10 | 23.17 | 23.17 | -1.03% | 129,267 |
| Dec 31, 2025 | 23.50 | 23.62 | 23.36 | 23.41 | 23.41 | -0.21% | 360,636 |
| Dec 30, 2025 | 23.37 | 23.49 | 23.33 | 23.46 | 23.46 | 0.69% | 105,421 |
| Dec 29, 2025 | 23.28 | 23.36 | 23.24 | 23.30 | 23.30 | -0.26% | 83,206 |
| Dec 26, 2025 | 23.40 | 23.40 | 23.25 | 23.36 | 23.36 | 0.26% | 56,831 |
| Dec 24, 2025 | 23.08 | 23.30 | 23.00 | 23.30 | 23.30 | 1.35% | 63,871 |
| Dec 23, 2025 | 22.79 | 23.06 | 22.79 | 22.99 | 22.99 | 0.88% | 97,408 |
| Dec 22, 2025 | 22.79 | 22.90 | 22.66 | 22.79 | 22.79 | 0.75% | 108,783 |
| Dec 19, 2025 | 22.37 | 22.65 | 22.37 | 22.62 | 22.62 | 1.62% | 93,381 |
| Dec 18, 2025 | 22.25 | 22.51 | 22.19 | 22.26 | 22.26 | 0.54% | 123,947 |
| Dec 17, 2025 | 22.48 | 22.51 | 22.14 | 22.14 | 22.14 | -1.38% | 90,166 |
| Dec 16, 2025 | 22.32 | 22.48 | 22.26 | 22.45 | 22.45 | 0.22% | 185,877 |
| Dec 15, 2025 | 22.53 | 22.56 | 22.30 | 22.40 | 22.40 | -0.88% | 115,743 |
| Dec 12, 2025 | 22.85 | 22.85 | 22.54 | 22.60 | 22.45 | -1.05% | 91,276 |
| Dec 11, 2025 | 22.88 | 22.93 | 22.70 | 22.84 | 22.69 | -1.00% | 121,473 |
| Dec 10, 2025 | 22.92 | 23.09 | 22.75 | 23.07 | 22.91 | 0.65% | 63,636 |
| Dec 9, 2025 | 22.90 | 23.06 | 22.89 | 22.92 | 22.77 | -0.35% | 49,896 |
| Dec 8, 2025 | 23.18 | 23.18 | 22.96 | 23.00 | 22.85 | -0.30% | 84,978 |
| Dec 5, 2025 | 23.08 | 23.15 | 23.02 | 23.07 | 22.91 | 0.39% | 77,610 |
| Dec 4, 2025 | 23.02 | 23.06 | 22.87 | 22.98 | 22.83 | 0.04% | 87,521 |
| Dec 3, 2025 | 22.90 | 23.07 | 22.74 | 22.97 | 22.82 | -0.30% | 81,741 |
| Dec 2, 2025 | 22.78 | 23.07 | 22.78 | 23.04 | 22.88 | 1.23% | 163,192 |
| Dec 1, 2025 | 22.73 | 22.84 | 22.64 | 22.76 | 22.61 | -0.61% | 91,620 |
| Nov 28, 2025 | 22.83 | 23.05 | 22.75 | 22.90 | 22.75 | 0.84% | 122,286 |
| Nov 26, 2025 | 22.65 | 22.75 | 22.50 | 22.71 | 22.56 | 0.98% | 203,159 |
| Nov 25, 2025 | 22.42 | 22.58 | 22.17 | 22.49 | 22.34 | 0.67% | 107,857 |
| Nov 24, 2025 | 22.13 | 22.45 | 22.10 | 22.34 | 22.19 | 1.78% | 187,281 |
| Nov 21, 2025 | 21.77 | 22.15 | 21.77 | 21.95 | 21.80 | 0.97% | 121,791 |
| Nov 20, 2025 | 22.60 | 22.81 | 21.74 | 21.74 | 21.59 | -2.34% | 152,591 |
| Nov 19, 2025 | 22.18 | 22.56 | 22.16 | 22.26 | 22.11 | 0.09% | 143,469 |
| Nov 18, 2025 | 22.34 | 22.49 | 22.10 | 22.24 | 22.09 | -1.33% | 217,097 |
| Nov 17, 2025 | 23.03 | 23.03 | 22.51 | 22.54 | 22.39 | -1.96% | 177,817 |
| Nov 14, 2025 | 22.59 | 23.00 | 22.59 | 22.99 | 22.84 | 0.04% | 137,612 |
| Nov 13, 2025 | 23.24 | 23.34 | 22.95 | 22.98 | 22.67 | -1.71% | 190,703 |
| Nov 12, 2025 | 23.40 | 23.48 | 23.24 | 23.38 | 23.07 | -0.13% | 122,185 |
| Nov 11, 2025 | 23.35 | 23.45 | 23.16 | 23.41 | 23.10 | 0.60% | 161,162 |
| Nov 10, 2025 | 23.08 | 23.39 | 23.08 | 23.27 | 22.96 | 1.62% | 172,148 |
| Nov 7, 2025 | 23.12 | 23.12 | 22.75 | 22.90 | 22.59 | -1.38% | 128,198 |
| Nov 6, 2025 | 23.41 | 23.41 | 23.16 | 23.22 | 22.91 | -0.64% | 120,036 |
| Nov 5, 2025 | 22.81 | 23.50 | 22.81 | 23.37 | 23.06 | 0.04% | 372,106 |
| Nov 4, 2025 | 23.49 | 23.78 | 23.36 | 23.36 | 23.05 | -2.01% | 128,141 |
| Nov 3, 2025 | 23.98 | 24.03 | 23.84 | 23.84 | 23.52 | -0.42% | 139,094 |
| Oct 31, 2025 | 23.84 | 23.97 | 23.79 | 23.94 | 23.62 | 1.10% | 149,371 |
| Oct 30, 2025 | 23.80 | 23.87 | 23.60 | 23.68 | 23.36 | -0.84% | 108,359 |
| Oct 29, 2025 | 23.91 | 23.97 | 23.75 | 23.88 | 23.56 | 0.21% | 109,251 |
| Oct 28, 2025 | 23.89 | 23.91 | 23.65 | 23.83 | 23.51 | 0.08% | 124,465 |
| Oct 27, 2025 | 23.72 | 23.87 | 23.61 | 23.81 | 23.49 | 1.62% | 119,140 |
| Oct 24, 2025 | 23.50 | 23.56 | 23.38 | 23.43 | 23.12 | 0.34% | 122,235 |