NYSE - Delayed Quote USD

Eaton Vance Enhanced Equity Income Fund II (EOS)

21.95
-0.06
(-0.27%)
At close: May 9 at 4:00:02 PM EDT
21.95
0.00
(0.00%)
After hours: May 9 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202522.0822.1521.8621.9521.9566,600
May 8, 202521.9322.1521.8122.0122.0183,900
May 7, 202521.8721.9521.5821.7521.7566,100
May 6, 202521.7221.9621.5521.8221.82148,600
May 5, 202521.7721.9121.5221.8721.8755,000
May 2, 202521.7921.9621.6821.7821.7875,200
May 1, 202521.5421.7721.3721.6221.6278,900
Apr 30, 202521.1921.3420.7121.3021.30105,000
Apr 29, 202521.1121.3921.1121.3221.3282,600
Apr 28, 202521.0521.3020.6621.2621.26130,200
Apr 25, 202520.7821.0820.7820.9520.9562,600
Apr 24, 202520.3420.8420.3020.6420.6498,200
Apr 23, 202520.2020.5220.1320.2620.26105,500
Apr 22, 202519.4519.9019.3619.8719.8798,900
Apr 21, 202519.5019.5019.0019.2019.20152,300
Apr 17, 202519.7619.8819.6119.7519.75116,900
Apr 16, 202520.0720.5819.5719.6619.6699,600
Apr 15, 2025 0.152 Dividend
Apr 15, 202520.5620.8520.3520.4020.4076,400
Apr 14, 202521.1421.4320.5620.7220.57100,700
Apr 11, 202520.4020.9220.1920.8220.67125,500
Apr 10, 202520.4520.4519.5120.3720.22131,500
Apr 9, 202518.6220.6518.5420.5320.38265,300
Apr 8, 202519.0619.9318.4218.5318.39215,000
Apr 7, 202518.2519.3017.5618.7318.59332,700
Apr 4, 202519.8720.0618.9018.9418.80327,500
Apr 3, 202520.6320.9020.3620.5220.37178,000
Apr 2, 202521.0321.4120.9621.3621.20107,100
Apr 1, 202520.8821.3120.7721.1621.00192,400
Mar 31, 202520.8521.1020.6021.1020.95546,900
Mar 28, 202521.6221.7021.0021.0020.85510,200
Mar 27, 202522.0122.0721.6121.7121.55193,200
Mar 26, 202522.4622.5421.9722.0821.92108,100
Mar 25, 202522.5222.5722.4222.4722.3167,900
Mar 24, 202522.1422.4622.0722.3722.21105,700
Mar 21, 202521.9022.0921.8022.0021.8450,900
Mar 20, 202521.8222.1121.8221.9821.82117,600
Mar 19, 202521.8022.0721.7921.8821.72116,100
Mar 18, 202521.9022.0521.6421.8121.6586,000
Mar 17, 202522.0022.1621.8722.0521.89104,500
Mar 14, 2025 0.152 Dividend
Mar 14, 202521.6122.0921.6122.0321.87113,500
Mar 13, 202522.1922.2221.6021.6821.37170,200
Mar 12, 202522.3422.5121.9422.1821.86287,000
Mar 11, 202522.0522.2321.8122.0921.77203,800
Mar 10, 202522.4022.4921.8922.0521.73261,000
Mar 7, 202522.6022.7022.1922.5522.23140,100
Mar 6, 202522.6622.8022.3822.6322.31177,600
Mar 5, 202522.7223.0722.5722.8822.55100,700
Mar 4, 202522.6822.8922.3822.6622.34127,100
Mar 3, 202523.2123.4022.8222.9022.57161,600
Feb 28, 202523.1723.2022.8523.1422.81138,700
Feb 27, 202523.3623.4122.9923.0622.73131,000
Feb 26, 202523.1723.4523.1323.2022.8786,800
Feb 25, 202523.3623.4023.0123.1322.80113,800
Feb 24, 202523.9424.0223.2923.4023.07211,800
Feb 21, 202524.2524.3523.8023.8823.5485,000
Feb 20, 202524.3224.3524.2024.2623.9185,900
Feb 19, 202524.3524.4924.2324.4024.0566,800
Feb 18, 202524.5124.5824.3624.4024.0581,700
Feb 14, 2025 0.152 Dividend
Feb 14, 202524.5124.5724.2724.4924.1472,200
Feb 13, 202524.3224.6924.2824.6724.1799,700
Feb 12, 202524.2024.4024.1224.3223.82122,200
Feb 11, 202524.1024.3624.1024.3323.8384,200
Feb 10, 202524.3224.4524.1024.1423.65151,900
Feb 7, 202524.2524.3824.0524.2323.7498,100
Feb 6, 202524.1324.3224.1324.2723.7897,800
Feb 5, 202524.2524.2524.0424.1323.6487,700
Feb 4, 202524.3224.4024.0124.2823.79316,600
Feb 3, 202523.7924.5423.6124.4023.90559,600
Jan 31, 202524.2524.5224.0024.0723.58127,300
Jan 30, 202523.8924.1523.8024.1223.6398,200
Jan 29, 202524.1924.2323.7123.8223.33183,200
Jan 28, 202524.0224.1923.9224.1223.63126,300
Jan 27, 202524.1024.3823.8024.0923.60229,000
Jan 24, 202524.4724.7124.3824.5624.0668,600
Jan 23, 202524.3124.4724.1524.4723.97110,200
Jan 22, 202524.1524.3824.0524.3123.81137,100
Jan 21, 202524.0824.1023.8624.0223.53101,500
Jan 17, 202523.9123.9123.7623.9023.41128,300
Jan 16, 202523.9123.9123.5423.6223.14102,600
Jan 15, 2025 0.152 Dividend
Jan 15, 202523.7323.9123.5023.9123.42112,900
Jan 14, 202523.6723.7023.3523.5022.8786,400
Jan 13, 202523.6023.6623.4823.5022.8775,600
Jan 10, 202523.9123.9323.5223.7223.09146,000
Jan 8, 202524.0824.1623.8223.9923.3591,200
Jan 7, 202524.3024.3123.8923.9823.34116,100
Jan 6, 202524.0424.2524.0124.1823.53142,200
Jan 3, 202524.0224.0523.7924.0423.40137,600
Jan 2, 202524.0624.0923.6823.8423.20130,500
Dec 31, 202424.1824.1823.8823.9523.31198,900
Dec 30, 202424.0624.1423.8024.0723.43170,300
Dec 27, 202424.4524.5524.0524.2223.57125,200
Dec 26, 202424.9824.9824.6024.6423.98177,100
Dec 24, 202424.3924.9724.3624.9724.30247,000
Dec 23, 2024 0.152 Dividend
Dec 23, 202423.8824.2723.7124.2723.62315,000
Dec 20, 202423.6924.0523.5023.8123.03208,600
Dec 19, 202423.9223.9623.6023.6022.82133,800
Dec 18, 202424.2524.2923.4723.6822.90107,300
Dec 17, 202424.2724.2924.1224.2423.4481,800
Dec 16, 202424.1324.3023.9924.2623.4686,800
Dec 13, 202424.2024.2623.9424.1223.3369,600
Dec 12, 202424.1724.1723.9624.1323.3486,100
Dec 11, 202424.1224.1724.0324.1723.3769,400
Dec 10, 202424.0524.0723.9123.9923.2068,700
Dec 9, 202424.1224.1623.9023.9523.1678,300
Dec 6, 202423.9624.1023.9024.0623.27103,900
Dec 5, 202423.9424.0023.7923.8523.06104,800
Dec 4, 202423.8123.9523.5723.9523.16108,500
Dec 3, 202423.5323.6723.4123.6622.8860,900
Dec 2, 202423.4123.6923.3123.5922.81124,300
Nov 29, 202423.3423.4923.1523.4922.7265,400
Nov 27, 202423.2923.4323.1323.2822.5185,000
Nov 26, 202423.1423.3623.0523.2522.4869,200
Nov 25, 202423.2123.3523.1223.1522.3973,200
Nov 22, 202423.0023.1923.0023.1522.3964,700
Nov 21, 2024 0.152 Dividend
Nov 21, 202422.9923.0822.9023.0322.27113,300
Nov 20, 202423.1423.1522.9023.0822.1779,300
Nov 19, 202422.9023.1722.6523.0922.18104,400
Nov 18, 202422.8022.9822.6522.9822.08159,900
Nov 15, 202422.8922.8922.5222.7421.85125,500
Nov 14, 202422.9523.1222.9122.9122.0198,700
Nov 13, 202423.0723.1322.9023.0322.1383,700
Nov 12, 202422.9723.1522.8522.9922.0982,300
Nov 11, 202423.1423.2522.9623.0322.13112,600
Nov 8, 202423.1023.2023.0823.1222.2167,300
Nov 7, 202423.0023.0922.9523.0722.16120,200
Nov 6, 202422.6622.9722.4722.8421.94156,800
Nov 5, 202422.1922.4722.1722.3421.4665,800
Nov 4, 202422.1722.2722.0622.0721.2079,700
Nov 1, 202422.1322.3222.1322.1721.3066,500
Oct 31, 202422.3222.3721.9922.1121.24100,500
Oct 30, 202422.3122.4022.2822.3521.4772,000
Oct 29, 202422.2722.3522.1022.2421.3763,400
Oct 28, 202422.4522.4522.1922.2321.3670,600
Oct 25, 202422.4022.4722.1422.2121.34102,900
Oct 24, 202422.3522.3922.0422.2821.4085,800
Oct 23, 2024 0.152 Dividend
Oct 23, 202422.4522.5322.1622.2221.3590,800
Oct 22, 202422.4922.6722.3522.6721.63166,900
Oct 21, 202422.3522.4922.2022.4921.46156,500
Oct 18, 202422.1322.3222.1322.2821.26109,600
Oct 17, 202422.1022.2021.9522.0721.0681,000
Oct 16, 202422.1622.1721.9422.0020.9990,300
Oct 15, 202422.4622.4722.0222.0621.05106,800
Oct 14, 202422.3722.4122.2822.3821.3678,000
Oct 11, 202422.3722.3722.1322.2721.2591,200
Oct 10, 202422.3322.3322.1022.2421.22131,300
Oct 9, 202422.0022.4121.9222.2321.21227,200
Oct 8, 202421.5921.9521.5921.8820.88154,100
Oct 7, 202421.6721.7421.4021.4820.50189,700
Oct 4, 202421.6121.6721.3721.6620.6787,200
Oct 3, 202421.4221.4621.2721.4520.4795,000
Oct 2, 202421.4221.5921.2521.5720.58105,400
Oct 1, 202421.7621.7621.3021.4920.51135,200
Sep 30, 202421.6521.7821.5621.7020.71152,900
Sep 27, 202421.6221.6521.4321.6520.6697,000
Sep 26, 202421.6521.7221.4821.6420.6584,900
Sep 25, 202421.6421.6821.5021.5720.58105,600
Sep 24, 202421.5921.6721.5121.6220.63141,500
Sep 23, 202421.6521.7121.5521.5920.6060,100
Sep 20, 2024 0.152 Dividend
Sep 20, 202421.7021.7021.4221.5520.5685,800
Sep 19, 202421.6021.8921.5421.8520.71113,500
Sep 18, 202421.5021.5521.3321.3620.2465,500
Sep 17, 202421.6821.7021.3621.4720.3568,200
Sep 16, 202421.5221.5221.2721.4920.3650,600
Sep 13, 202421.5821.6021.3321.5720.4467,900
Sep 12, 202421.4121.5421.1821.4420.3271,000
Sep 11, 202421.0221.3420.6521.3220.2096,400
Sep 10, 202420.9621.0020.8020.9419.8448,900
Sep 9, 202420.7220.9320.6020.8719.7868,500
Sep 6, 202421.0121.0520.5220.6119.5385,300
Sep 5, 202420.9821.1120.8420.8619.77127,300
Sep 4, 202421.0621.1421.0021.0319.9351,700
Sep 3, 202421.3721.5121.0021.0519.9579,800
Aug 30, 202421.3121.6421.2621.4520.33122,100
Aug 29, 202421.6121.8021.1521.3120.19147,000
Aug 28, 202421.5721.7321.2921.4120.2958,000
Aug 27, 202421.6521.6821.5521.6420.5163,800
Aug 26, 202421.6421.8021.5321.6720.54102,100
Aug 23, 202421.3221.5921.3221.5220.3974,400
Aug 22, 2024 0.152 Dividend
Aug 22, 202421.4821.5421.2021.2620.1595,100
Aug 21, 202421.5521.7021.5221.5320.2669,600
Aug 20, 202421.5721.6421.4021.4920.2256,500
Aug 19, 202421.3721.5221.3121.4720.20109,700
Aug 16, 202421.2821.3921.1821.3120.0587,800
Aug 15, 202421.2121.4421.1821.3120.0579,000
Aug 14, 202421.1621.1920.9321.0619.8266,300
Aug 13, 202421.0021.1020.9221.0619.8275,900
Aug 12, 202420.7120.9320.5320.9119.6862,300
Aug 9, 202420.4720.6820.4520.6319.4155,200
Aug 8, 202420.2820.6020.2220.5119.3071,800
Aug 7, 202420.4520.5519.9820.0818.89118,300
Aug 6, 202419.9120.4019.8820.1418.9589,800
Aug 5, 202419.3719.9519.2219.6518.49126,900
Aug 2, 202420.8120.8120.3020.4319.22113,300
Aug 1, 202421.4421.4420.8520.9819.74133,200
Jul 31, 202421.2421.4421.1921.3720.11115,200
Jul 30, 202421.1121.1320.6120.9219.68103,500
Jul 29, 202421.3221.3220.8620.9519.71109,100
Jul 26, 202421.0421.2720.9221.2119.9668,900
Jul 25, 202420.9221.1820.8420.9419.7056,700
Jul 24, 202421.3421.3820.8920.8919.6699,000
Jul 23, 2024 0.152 Dividend
Jul 23, 202421.5521.7521.4621.6220.3467,100
Jul 22, 202421.1921.7121.1921.7020.28102,400
Jul 19, 202421.3421.4521.1021.1219.7372,300
Jul 18, 202421.6521.7021.2121.3319.93105,800
Jul 17, 202421.8521.8821.5121.5720.1598,200
Jul 16, 202422.1122.2522.0722.1220.6780,900
Jul 15, 202422.1622.4122.0322.1320.6897,600
Jul 12, 202422.2622.3822.1322.1920.73103,400
Jul 11, 202422.5222.6022.1822.2620.80144,300
Jul 10, 202422.5622.6222.4322.6021.1286,500
Jul 9, 202422.6122.6722.3622.4320.9669,400
Jul 8, 202422.4422.6822.3122.4921.0198,500
Jul 5, 202422.3322.4322.3122.4020.9357,600
Jul 3, 202422.0722.3222.0522.3020.8445,100
Jul 2, 202421.8522.0621.8522.0420.5987,200
Jul 1, 202421.8922.0021.7521.8520.4294,100
Jun 28, 202422.0622.1421.7821.7820.35118,500
Jun 27, 202421.6321.8921.5721.8920.4578,000
Jun 26, 202421.4821.6121.4321.6120.1963,400
Jun 25, 202421.5121.5121.3021.4620.0581,200
Jun 24, 202421.5721.6521.3021.3619.9698,900
Jun 21, 2024 0.152 Dividend
Jun 21, 202421.5621.6421.4221.5320.1272,800
Jun 20, 202421.7521.9621.6221.7020.1391,600
Jun 18, 202421.6121.7121.5721.7120.1463,700
Jun 17, 202421.5021.6921.4521.6620.10127,700
Jun 14, 202421.4221.4921.2821.4619.9174,200
Jun 13, 202421.5021.5021.2821.4219.8770,000
Jun 12, 202421.3921.5021.3521.4019.8669,500
Jun 11, 202420.9121.2820.9121.2819.7449,100
Jun 10, 202421.1221.2220.8621.0319.51149,000
Jun 7, 202421.0421.3121.0421.1419.6153,400
Jun 6, 202421.1021.1921.0121.1519.6297,600
Jun 5, 202420.8821.1520.7821.1519.6268,400
Jun 4, 202420.7720.8720.6520.8119.3181,500
Jun 3, 202420.8020.8920.5920.7219.2261,700
May 31, 202420.7420.9320.3420.6619.1792,600
May 30, 202420.6420.7620.5020.5919.1071,300
May 29, 202420.6620.8020.6120.6319.1472,000
May 28, 202420.9620.9920.7620.8519.3463,000
May 24, 202420.7120.9220.7020.8819.3758,800
May 23, 2024 0.152 Dividend
May 23, 202420.9921.0020.5720.6919.2044,800
May 22, 202421.0121.1120.9020.9719.3267,500
May 21, 202420.9821.0320.9020.9919.3370,200
May 20, 202420.9021.0020.8620.9919.3370,100
May 17, 202420.8920.9620.8020.8219.1881,200
May 16, 202420.9220.9420.7820.8719.2271,500
May 15, 202420.7020.8720.5920.8619.2174,700
May 14, 202420.4220.6920.4220.6919.0672,600
May 13, 202420.5420.6620.3620.4118.8062,100
May 10, 202420.6820.7020.2920.4118.80118,500

Related Tickers

EOI Eaton Vance Enhanced Equity Income Fund
19.32
-0.16%
 
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
14.25
-0.21%
 
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
19.30
+0.16%
 
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
25.15
+0.60%
 
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
13.17
-0.15%
 
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.82
+0.22%
 
CSQ Calamos Strategic Total Return Fund
16.48
+0.12%
 
CII BlackRock Enhanced Large Cap Core Fund, Inc.
19.41
+0.78%
 
ASGI Abrdn Global Infrastructure Income Fund
19.09
+0.79%
 
ADX Adams Diversified Equity Fund, Inc.
19.27
-0.52%