Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
22.24
+0.01 (0.05%)
Oct 29, 2024, 4:00 PM EDT - Market closed

EOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202422.2722.3522.1022.2422.240.04%63,415
Oct 28, 202422.4522.4522.1922.2322.230.09%70,647
Oct 25, 202422.4022.4722.1422.2122.21-0.31%102,942
Oct 24, 202422.3522.3922.0422.2822.280.27%85,811
Oct 23, 202422.4522.5322.1622.2222.22-1.99%90,804
Oct 22, 202422.4922.6722.3522.6722.520.80%166,935
Oct 21, 202422.3522.4922.2022.4922.340.94%156,463
Oct 18, 202422.1322.3222.1322.2822.130.95%109,619
Oct 17, 202422.1022.2021.9522.0721.920.32%81,031
Oct 16, 202422.1622.1821.9422.0021.85-0.27%90,322
Oct 15, 202422.4622.4722.0222.0621.91-1.43%106,828
Oct 14, 202422.3722.4122.2822.3822.230.49%78,045
Oct 11, 202422.3722.3722.1322.2722.120.13%91,184
Oct 10, 202422.3322.3322.1022.2422.090.04%131,333
Oct 9, 202422.0022.4121.9222.2322.081.60%227,343
Oct 8, 202421.5921.9521.5921.8821.731.86%154,138
Oct 7, 202421.6721.7421.4021.4821.33-0.83%189,733
Oct 4, 202421.6121.6721.3721.6621.510.98%87,232
Oct 3, 202421.4221.4621.2721.4521.30-0.56%95,223
Oct 2, 202421.4221.5921.2521.5721.420.37%105,366
Oct 1, 202421.7621.7621.3021.4921.34-0.97%135,164
Sep 30, 202421.6521.7821.5621.7021.550.23%152,948
Sep 27, 202421.6221.6521.4321.6521.500.05%97,010
Sep 26, 202421.6521.7221.4821.6421.490.32%84,923
Sep 25, 202421.6421.6821.5021.5721.42-0.23%105,574
Sep 24, 202421.5921.6721.5121.6221.470.14%141,494
Sep 23, 202421.6521.7121.5521.5921.440.19%60,060
Sep 20, 202421.7021.7021.4221.5521.40-1.37%85,771
Sep 19, 202421.6021.8921.5421.8521.552.29%113,459
Sep 18, 202421.5021.5521.3321.3621.07-0.51%65,466
Sep 17, 202421.6821.7021.3621.4721.17-0.09%68,222
Sep 16, 202421.5221.5221.2721.4921.19-0.37%50,562
Sep 13, 202421.5821.6021.3321.5721.270.61%67,863
Sep 12, 202421.4121.5421.1821.4421.150.56%70,998
Sep 11, 202421.0221.3420.6521.3221.031.81%96,446
Sep 10, 202420.9621.0020.8020.9420.650.34%48,900
Sep 9, 202420.7220.9320.6020.8720.581.26%68,481
Sep 6, 202421.0121.0520.5220.6120.33-1.20%85,256
Sep 5, 202420.9821.1120.8420.8620.57-0.81%127,276
Sep 4, 202421.0621.1421.0021.0320.74-0.10%51,660
Sep 3, 202421.3721.5121.0021.0520.76-1.86%79,906
Aug 30, 202421.3121.6421.2621.4521.150.66%122,145
Aug 29, 202421.6121.8021.1521.3121.02-0.47%147,021
Aug 28, 202421.5721.7321.2921.4121.12-1.06%57,954
Aug 27, 202421.6521.6821.5521.6421.34-0.14%63,756
Aug 26, 202421.6421.8021.5321.6721.370.70%102,061
Aug 23, 202421.3221.5921.3221.5221.221.22%74,503
Aug 22, 202421.4821.5421.2021.2620.97-1.25%95,135
Aug 21, 202421.5521.7021.5221.5321.080.19%69,615
Aug 20, 202421.5721.6421.4021.4921.040.09%56,508
Aug 19, 202421.3721.5221.3121.4721.020.75%109,669
Aug 16, 202421.2821.3921.1821.3120.87-87,816
Aug 15, 202421.2121.4421.1821.3120.871.19%78,993
Aug 14, 202421.1621.1920.9321.0620.62-66,329
Aug 13, 202421.0021.1020.9221.0620.620.72%75,880
Aug 12, 202420.7120.9320.5320.9120.481.36%62,285
Aug 9, 202420.4720.6820.4520.6320.200.59%55,192
Aug 8, 202420.2820.6020.2220.5120.082.14%71,796
Aug 7, 202420.4520.5519.9820.0819.66-0.30%118,254
Aug 6, 202419.9120.4019.8820.1419.722.49%89,827
Aug 5, 202419.3719.9519.2219.6519.24-3.82%126,876
Aug 2, 202420.8120.8120.3020.4320.01-2.62%113,258
Aug 1, 202421.4421.4420.8520.9820.54-1.82%133,197
Jul 31, 202421.2421.4421.1921.3720.932.15%115,242
Jul 30, 202421.1121.1320.6120.9220.49-0.14%103,534
Jul 29, 202421.3221.3220.8620.9520.51-1.23%109,121
Jul 26, 202421.0421.2720.9221.2120.771.29%68,939
Jul 25, 202420.9221.1820.8420.9420.510.24%56,681
Jul 24, 202421.3421.3820.8920.8920.46-3.38%98,985
Jul 23, 202421.5521.7521.4621.6221.17-0.37%67,062
Jul 22, 202421.1921.7121.1921.7021.102.75%102,429
Jul 19, 202421.3421.4521.1021.1220.54-0.98%72,280
Jul 18, 202421.6521.7021.2121.3320.74-1.11%105,784
Jul 17, 202421.8521.8821.5121.5720.97-2.49%98,215
Jul 16, 202422.1122.2522.0722.1221.51-0.05%80,923
Jul 15, 202422.1622.4122.0322.1321.52-0.27%97,565
Jul 12, 202422.2622.3822.1322.1921.58-0.31%103,362
Jul 11, 202422.5222.6022.1822.2621.65-1.50%144,283
Jul 10, 202422.5622.6222.4322.6021.980.76%86,647
Jul 9, 202422.6122.6722.3622.4321.81-0.27%69,442
Jul 8, 202422.4422.6822.3122.4921.870.40%98,542
Jul 5, 202422.3322.4322.3122.4021.780.45%57,551
Jul 3, 202422.0722.3222.0522.3021.681.18%45,066
Jul 2, 202421.8522.0621.8522.0421.430.87%87,207
Jul 1, 202421.8922.0021.7521.8521.250.32%94,119
Jun 28, 202422.0622.1421.7821.7821.18-0.50%118,482
Jun 27, 202421.6321.8921.5721.8921.291.30%77,980
Jun 26, 202421.4821.6121.4321.6121.010.70%63,445
Jun 25, 202421.5121.5121.3021.4620.870.47%81,210
Jun 24, 202421.5721.6521.3021.3620.77-0.79%98,943
Jun 21, 202421.5621.6421.4221.5320.94-0.78%72,801
Jun 20, 202421.7521.9621.6221.7020.95-0.05%91,619
Jun 18, 202421.6121.7121.5721.7120.960.23%63,719
Jun 17, 202421.5021.6921.4521.6620.910.93%127,847
Jun 14, 202421.4221.4921.2821.4620.720.19%74,212
Jun 13, 202421.5021.5021.2821.4220.680.09%69,977
Jun 12, 202421.3921.5021.3521.4020.660.56%69,506
Jun 11, 202420.9121.2820.9121.2820.551.19%49,077
Jun 10, 202421.1221.2220.8621.0320.31-0.52%148,977
Jun 7, 202421.0421.3121.0421.1420.41-0.05%53,372