Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
22.20
+0.08 (0.36%)
At close: Aug 13, 2026, 4:00 PM EDT
22.05
-0.15 (-0.68%)
Pre-market: Aug 14, 2026, 7:58 AM EDT
EOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 22.11 | 22.29 | 22.00 | 22.20 | 22.05 | 0.36% | 103,656 |
| Aug 12, 2026 | 22.14 | 22.24 | 22.09 | 22.12 | 21.97 | 0.27% | 86,470 |
| Aug 11, 2026 | 22.11 | 22.19 | 21.98 | 22.06 | 21.91 | - | 88,467 |
| Aug 10, 2026 | 22.09 | 22.18 | 22.00 | 22.06 | 21.91 | 0.05% | 108,227 |
| Aug 7, 2026 | 22.00 | 22.12 | 21.97 | 22.05 | 21.90 | 0.87% | 132,661 |
| Aug 6, 2026 | 22.00 | 22.17 | 21.85 | 21.86 | 21.71 | -0.46% | 138,570 |
| Aug 5, 2026 | 22.08 | 22.22 | 21.90 | 21.96 | 21.81 | 0.14% | 267,537 |
| Aug 4, 2026 | 21.79 | 21.98 | 21.73 | 21.93 | 21.78 | 1.43% | 133,142 |
| Aug 3, 2026 | 21.40 | 21.68 | 21.33 | 21.62 | 21.47 | 1.65% | 156,116 |
| Jul 31, 2026 | 21.24 | 21.33 | 21.05 | 21.27 | 21.12 | 1.09% | 185,377 |
| Jul 30, 2026 | 20.83 | 21.09 | 20.81 | 21.04 | 20.90 | 1.50% | 147,638 |
| Jul 29, 2026 | 21.13 | 21.13 | 20.68 | 20.73 | 20.59 | -1.75% | 164,728 |
| Jul 28, 2026 | 21.27 | 21.32 | 20.92 | 21.10 | 20.96 | -0.71% | 396,457 |
| Jul 27, 2026 | 21.46 | 21.51 | 21.20 | 21.25 | 21.10 | -0.47% | 67,934 |
| Jul 24, 2026 | 21.34 | 21.45 | 21.28 | 21.35 | 21.20 | 0.09% | 135,377 |
| Jul 23, 2026 | 21.64 | 21.71 | 21.26 | 21.33 | 21.18 | -2.16% | 228,543 |
| Jul 22, 2026 | 21.84 | 21.95 | 21.70 | 21.80 | 21.65 | 0.05% | 110,009 |
| Jul 21, 2026 | 21.80 | 21.93 | 21.68 | 21.79 | 21.64 | 0.41% | 87,697 |
| Jul 20, 2026 | 21.79 | 21.90 | 21.63 | 21.70 | 21.55 | -0.18% | 75,985 |
| Jul 17, 2026 | 21.87 | 21.96 | 21.65 | 21.74 | 21.59 | -1.67% | 80,437 |
| Jul 16, 2026 | 22.29 | 22.29 | 22.02 | 22.11 | 21.96 | -0.63% | 48,087 |
| Jul 15, 2026 | 22.17 | 22.34 | 22.03 | 22.25 | 22.10 | 0.69% | 94,232 |
| Jul 14, 2026 | 22.20 | 22.25 | 22.02 | 22.25 | 21.95 | 0.45% | 79,350 |
| Jul 13, 2026 | 22.21 | 22.24 | 22.14 | 22.15 | 21.85 | -0.27% | 89,684 |
| Jul 10, 2026 | 22.08 | 22.24 | 22.08 | 22.21 | 21.91 | 0.59% | 66,123 |
| Jul 9, 2026 | 22.11 | 22.11 | 21.73 | 22.08 | 21.78 | 0.82% | 101,899 |
| Jul 8, 2026 | 21.75 | 22.01 | 21.75 | 21.90 | 21.60 | -0.32% | 103,019 |
| Jul 7, 2026 | 22.11 | 22.14 | 21.95 | 21.97 | 21.67 | -0.81% | 74,869 |
| Jul 6, 2026 | 22.05 | 22.17 | 21.98 | 22.15 | 21.85 | 0.45% | 89,352 |
| Jul 2, 2026 | 22.10 | 22.20 | 21.96 | 22.05 | 21.75 | -0.23% | 102,468 |
| Jul 1, 2026 | 22.02 | 22.15 | 21.90 | 22.10 | 21.80 | 0.27% | 77,590 |
| Jun 30, 2026 | 21.78 | 22.07 | 21.65 | 22.04 | 21.74 | 1.19% | 126,803 |
| Jun 29, 2026 | 21.48 | 21.81 | 21.41 | 21.78 | 21.48 | 1.78% | 133,193 |
| Jun 26, 2026 | 21.19 | 21.43 | 21.15 | 21.40 | 21.11 | 0.61% | 113,812 |
| Jun 25, 2026 | 21.54 | 21.62 | 21.25 | 21.27 | 20.98 | -0.84% | 150,982 |
| Jun 24, 2026 | 21.59 | 21.67 | 21.36 | 21.45 | 21.16 | -0.14% | 80,834 |
| Jun 23, 2026 | 21.30 | 21.60 | 21.30 | 21.48 | 21.19 | -1.33% | 143,855 |
| Jun 22, 2026 | 22.17 | 22.17 | 21.72 | 21.77 | 21.47 | -1.45% | 129,335 |
| Jun 18, 2026 | 21.98 | 22.10 | 21.85 | 22.09 | 21.79 | 1.14% | 69,103 |
| Jun 17, 2026 | 22.05 | 22.15 | 21.76 | 21.84 | 21.54 | -0.50% | 106,604 |
| Jun 16, 2026 | 22.18 | 22.24 | 21.95 | 21.95 | 21.65 | -1.04% | 139,964 |
| Jun 15, 2026 | 22.23 | 22.38 | 22.14 | 22.18 | 21.88 | 1.24% | 98,683 |
| Jun 12, 2026 | 22.11 | 22.11 | 21.83 | 22.06 | 21.61 | 0.23% | 164,358 |
| Jun 11, 2026 | 21.83 | 22.07 | 21.69 | 22.01 | 21.56 | 1.06% | 133,236 |
| Jun 10, 2026 | 21.97 | 22.16 | 21.70 | 21.78 | 21.33 | -1.18% | 139,398 |
| Jun 9, 2026 | 22.22 | 22.35 | 21.63 | 22.04 | 21.59 | -0.50% | 184,794 |
| Jun 8, 2026 | 22.37 | 22.47 | 22.15 | 22.15 | 21.70 | 0.14% | 122,761 |
| Jun 5, 2026 | 22.61 | 22.69 | 22.10 | 22.12 | 21.67 | -2.68% | 108,632 |
| Jun 4, 2026 | 22.65 | 22.83 | 22.51 | 22.73 | 22.26 | -0.18% | 105,817 |
| Jun 3, 2026 | 23.00 | 23.05 | 22.69 | 22.77 | 22.30 | -0.87% | 127,551 |