Skip to main content
Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
23.81
+0.21 (0.89%)
Dec 20, 2024, 4:00 PM EST - Market closed

EOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.6924.0523.5023.8123.810.89%208,631
Dec 19, 202423.9223.9623.6023.6023.60-0.34%133,787
Dec 18, 202424.2524.2923.4723.6823.68-2.31%107,257
Dec 17, 202424.2724.2924.1224.2424.24-0.08%81,800
Dec 16, 202424.1324.3023.9924.2624.260.58%86,829
Dec 13, 202424.2024.2623.9424.1224.12-0.04%69,554
Dec 12, 202424.1724.1723.9624.1324.13-0.17%86,117
Dec 11, 202424.1224.1724.0324.1724.170.75%69,448
Dec 10, 202424.0524.0723.9123.9923.990.17%68,734
Dec 9, 202424.1224.1623.9023.9523.95-0.46%78,306
Dec 6, 202423.9624.1023.9024.0624.060.88%103,873
Dec 5, 202423.9424.0023.7923.8523.85-0.42%104,841
Dec 4, 202423.8123.9523.5723.9523.951.23%108,479
Dec 3, 202423.5323.6723.4123.6623.660.30%60,903
Dec 2, 202423.4123.6923.3123.5923.590.43%124,328
Nov 29, 202423.3423.4923.1523.4923.490.90%65,445
Nov 27, 202423.2923.4323.1323.2823.280.13%85,024
Nov 26, 202423.1423.3623.0523.2523.250.43%69,206
Nov 25, 202423.2123.3523.1223.1523.15-73,236
Nov 22, 202423.0023.1923.0023.1523.150.52%64,726
Nov 21, 202422.9923.0822.9023.0323.03-0.22%113,261
Nov 20, 202423.1423.1522.9023.0822.93-0.04%79,281
Nov 19, 202422.9023.1722.6523.0922.940.48%104,413
Nov 18, 202422.8022.9822.6522.9822.831.06%159,918
Nov 15, 202422.8922.8922.5222.7422.59-0.74%125,461
Nov 14, 202422.9523.1322.9122.9122.76-0.52%98,760
Nov 13, 202423.0723.1322.9023.0322.880.17%83,683
Nov 12, 202422.9723.1522.8522.9922.84-0.17%82,461
Nov 11, 202423.1423.2522.9623.0322.88-0.39%112,629
Nov 8, 202423.1023.2023.0823.1222.970.22%67,302
Nov 7, 202423.0023.0922.9523.0722.921.01%120,225
Nov 6, 202422.6622.9722.4722.8422.692.24%156,811
Nov 5, 202422.1922.4722.1722.3422.191.22%65,756
Nov 4, 202422.1722.2722.0622.0721.93-0.45%79,651
Nov 1, 202422.1322.3222.1322.1722.020.27%66,530
Oct 31, 202422.3222.3721.9922.1121.97-1.07%100,526
Oct 30, 202422.3122.4022.2822.3522.200.49%72,005
Oct 29, 202422.2722.3522.1022.2422.090.04%63,415
Oct 28, 202422.4522.4522.1922.2322.080.09%70,647
Oct 25, 202422.4022.4722.1422.2122.06-0.31%102,942
Oct 24, 202422.3522.3922.0422.2822.130.27%85,811
Oct 23, 202422.4522.5322.1622.2222.07-1.99%90,804
Oct 22, 202422.4922.6722.3522.6722.370.80%166,935
Oct 21, 202422.3522.4922.2022.4922.190.94%156,463
Oct 18, 202422.1322.3222.1322.2821.980.95%109,619
Oct 17, 202422.1022.2021.9522.0721.780.32%81,031
Oct 16, 202422.1622.1821.9422.0021.71-0.27%90,322
Oct 15, 202422.4622.4722.0222.0621.77-1.43%106,828
Oct 14, 202422.3722.4122.2822.3822.080.49%78,045
Oct 11, 202422.3722.3722.1322.2721.970.13%91,184
Oct 10, 202422.3322.3322.1022.2421.940.04%131,333
Oct 9, 202422.0022.4121.9222.2321.931.60%227,343
Oct 8, 202421.5921.9521.5921.8821.591.86%154,138
Oct 7, 202421.6721.7421.4021.4821.19-0.83%189,733
Oct 4, 202421.6121.6721.3721.6621.370.98%87,232
Oct 3, 202421.4221.4621.2721.4521.16-0.56%95,223
Oct 2, 202421.4221.5921.2521.5721.280.37%105,366
Oct 1, 202421.7621.7621.3021.4921.20-0.97%135,164
Sep 30, 202421.6521.7821.5621.7021.410.23%152,948
Sep 27, 202421.6221.6521.4321.6521.360.05%97,010
Sep 26, 202421.6521.7221.4821.6421.350.32%84,923
Sep 25, 202421.6421.6821.5021.5721.28-0.23%105,574
Sep 24, 202421.5921.6721.5121.6221.330.14%141,494
Sep 23, 202421.6521.7121.5521.5921.300.19%60,060
Sep 20, 202421.7021.7021.4221.5521.26-1.37%85,771
Sep 19, 202421.6021.8921.5421.8521.412.29%113,459
Sep 18, 202421.5021.5521.3321.3620.93-0.51%65,466
Sep 17, 202421.6821.7021.3621.4721.04-0.09%68,222
Sep 16, 202421.5221.5221.2721.4921.06-0.37%50,562
Sep 13, 202421.5821.6021.3321.5721.130.61%67,863
Sep 12, 202421.4121.5421.1821.4421.010.56%70,998
Sep 11, 202421.0221.3420.6521.3220.891.81%96,446
Sep 10, 202420.9621.0020.8020.9420.520.34%48,900
Sep 9, 202420.7220.9320.6020.8720.451.26%68,481
Sep 6, 202421.0121.0520.5220.6120.19-1.20%85,256
Sep 5, 202420.9821.1120.8420.8620.44-0.81%127,276
Sep 4, 202421.0621.1421.0021.0320.60-0.10%51,660
Sep 3, 202421.3721.5121.0021.0520.62-1.86%79,906
Aug 30, 202421.3121.6421.2621.4521.020.66%122,145
Aug 29, 202421.6121.8021.1521.3120.88-0.47%147,021
Aug 28, 202421.5721.7321.2921.4120.98-1.06%57,954
Aug 27, 202421.6521.6821.5521.6421.20-0.14%63,756
Aug 26, 202421.6421.8021.5321.6721.230.70%102,061
Aug 23, 202421.3221.5921.3221.5221.081.22%74,503
Aug 22, 202421.4821.5421.2021.2620.83-1.25%95,135
Aug 21, 202421.5521.7021.5221.5320.940.19%69,615
Aug 20, 202421.5721.6421.4021.4920.910.09%56,508
Aug 19, 202421.3721.5221.3121.4720.890.75%109,669
Aug 16, 202421.2821.3921.1821.3120.73-87,816
Aug 15, 202421.2121.4421.1821.3120.731.19%78,993
Aug 14, 202421.1621.1920.9321.0620.49-66,329
Aug 13, 202421.0021.1020.9221.0620.490.72%75,880
Aug 12, 202420.7120.9320.5320.9120.341.36%62,285
Aug 9, 202420.4720.6820.4520.6320.070.59%55,192
Aug 8, 202420.2820.6020.2220.5119.952.14%71,796
Aug 7, 202420.4520.5519.9820.0819.53-0.30%118,254
Aug 6, 202419.9120.4019.8820.1419.592.49%89,827
Aug 5, 202419.3719.9519.2219.6519.12-3.82%126,876
Aug 2, 202420.8120.8120.3020.4319.87-2.62%113,258
Aug 1, 202421.4421.4420.8520.9820.41-1.82%133,197