Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
24.03
+0.25 (1.05%)
Jun 27, 2025, 4:00 PM - Market closed
EOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.84 | 24.07 | 23.77 | 24.03 | 24.03 | 1.05% | 100,761 |
| Jun 26, 2025 | 23.59 | 23.87 | 23.52 | 23.78 | 23.78 | 0.51% | 108,670 |
| Jun 25, 2025 | 23.58 | 23.70 | 23.52 | 23.66 | 23.66 | 0.81% | 98,749 |
| Jun 24, 2025 | 23.26 | 23.54 | 23.26 | 23.47 | 23.47 | 1.29% | 63,890 |
| Jun 23, 2025 | 23.06 | 23.18 | 22.90 | 23.17 | 23.17 | 0.91% | 82,006 |
| Jun 20, 2025 | 23.04 | 23.08 | 22.84 | 22.96 | 22.96 | -0.61% | 93,486 |
| Jun 18, 2025 | 23.15 | 23.33 | 23.08 | 23.10 | 23.10 | -0.09% | 34,961 |
| Jun 17, 2025 | 23.21 | 23.34 | 23.09 | 23.12 | 23.12 | -0.86% | 62,421 |
| Jun 16, 2025 | 23.30 | 23.43 | 23.23 | 23.32 | 23.32 | -0.17% | 58,684 |
| Jun 13, 2025 | 23.33 | 23.47 | 23.21 | 23.36 | 23.21 | -0.43% | 63,851 |
| Jun 12, 2025 | 23.39 | 23.55 | 23.38 | 23.46 | 23.31 | 0.04% | 51,127 |
| Jun 11, 2025 | 23.47 | 23.66 | 23.41 | 23.45 | 23.30 | -0.09% | 66,493 |
| Jun 10, 2025 | 23.50 | 23.55 | 23.37 | 23.47 | 23.32 | 0.04% | 90,382 |
| Jun 9, 2025 | 23.43 | 23.50 | 23.29 | 23.46 | 23.31 | 0.13% | 90,396 |
| Jun 6, 2025 | 23.22 | 23.50 | 23.22 | 23.43 | 23.28 | 1.17% | 64,699 |
| Jun 5, 2025 | 23.27 | 23.39 | 23.11 | 23.16 | 23.01 | -0.56% | 55,599 |
| Jun 4, 2025 | 23.23 | 23.35 | 23.17 | 23.29 | 23.14 | 0.47% | 39,256 |
| Jun 3, 2025 | 23.05 | 23.24 | 23.05 | 23.18 | 23.03 | 0.52% | 75,272 |
| Jun 2, 2025 | 22.85 | 23.19 | 22.80 | 23.06 | 22.91 | 0.52% | 82,640 |
| May 30, 2025 | 22.89 | 23.05 | 22.76 | 22.94 | 22.79 | -0.22% | 103,996 |
| May 29, 2025 | 22.81 | 23.01 | 22.76 | 22.99 | 22.84 | 0.97% | 92,677 |
| May 28, 2025 | 22.89 | 22.97 | 22.69 | 22.77 | 22.62 | -0.44% | 58,041 |
| May 27, 2025 | 22.86 | 22.98 | 22.76 | 22.87 | 22.72 | 1.37% | 82,642 |
| May 23, 2025 | 22.56 | 22.68 | 22.47 | 22.56 | 22.41 | -0.79% | 61,221 |
| May 22, 2025 | 22.66 | 22.98 | 22.62 | 22.74 | 22.59 | 0.04% | 65,144 |
| May 21, 2025 | 22.84 | 23.02 | 22.60 | 22.73 | 22.58 | -0.70% | 130,464 |
| May 20, 2025 | 22.94 | 23.05 | 22.83 | 22.89 | 22.74 | -0.52% | 79,124 |
| May 19, 2025 | 22.85 | 23.09 | 22.82 | 23.01 | 22.86 | -0.09% | 49,827 |
| May 16, 2025 | 22.98 | 23.08 | 22.90 | 23.03 | 22.88 | 0.57% | 66,760 |
| May 15, 2025 | 22.91 | 23.08 | 22.78 | 22.90 | 22.75 | -1.12% | 97,441 |
| May 14, 2025 | 23.10 | 23.21 | 22.90 | 23.16 | 22.86 | 0.61% | 109,598 |
| May 13, 2025 | 22.79 | 23.11 | 22.74 | 23.02 | 22.72 | 1.28% | 105,802 |
| May 12, 2025 | 22.34 | 22.85 | 22.34 | 22.73 | 22.43 | 3.55% | 103,221 |
| May 9, 2025 | 22.08 | 22.15 | 21.86 | 21.95 | 21.66 | -0.27% | 66,588 |
| May 8, 2025 | 21.93 | 22.15 | 21.81 | 22.01 | 21.72 | 1.20% | 83,946 |
| May 7, 2025 | 21.87 | 21.95 | 21.58 | 21.75 | 21.47 | -0.32% | 66,060 |
| May 6, 2025 | 21.72 | 21.96 | 21.55 | 21.82 | 21.54 | -0.23% | 148,563 |
| May 5, 2025 | 21.77 | 21.91 | 21.52 | 21.87 | 21.59 | 0.41% | 55,033 |
| May 2, 2025 | 21.79 | 21.96 | 21.68 | 21.78 | 21.50 | 0.74% | 75,175 |
| May 1, 2025 | 21.54 | 21.77 | 21.37 | 21.62 | 21.34 | 1.50% | 78,910 |
| Apr 30, 2025 | 21.19 | 21.34 | 20.71 | 21.30 | 21.02 | -0.09% | 104,973 |
| Apr 29, 2025 | 21.11 | 21.39 | 21.11 | 21.32 | 21.04 | 0.28% | 82,604 |
| Apr 28, 2025 | 21.05 | 21.30 | 20.66 | 21.26 | 20.98 | 1.48% | 130,232 |
| Apr 25, 2025 | 20.78 | 21.08 | 20.78 | 20.95 | 20.68 | 1.50% | 62,639 |
| Apr 24, 2025 | 20.34 | 20.84 | 20.30 | 20.64 | 20.37 | 1.88% | 98,221 |
| Apr 23, 2025 | 20.20 | 20.52 | 20.13 | 20.26 | 20.00 | 1.96% | 105,488 |
| Apr 22, 2025 | 19.45 | 19.90 | 19.36 | 19.87 | 19.61 | 3.49% | 98,932 |
| Apr 21, 2025 | 19.50 | 19.50 | 19.00 | 19.20 | 18.95 | -2.78% | 152,331 |
| Apr 17, 2025 | 19.76 | 19.88 | 19.61 | 19.75 | 19.49 | 0.46% | 116,939 |
| Apr 16, 2025 | 20.07 | 20.58 | 19.57 | 19.66 | 19.40 | -3.63% | 99,592 |