Eaton Vance Enhanced Equity Income Fund II Historical Stock Prices

EOS 
$14.2899
*  
0.0501
0.35%
Get EOS Alerts
*Delayed - data as of Aug. 3, 2015 11:45 ET  -  Find a broker to begin trading EOS now
Exchange: NYSE

Community Rating:
View:    EOS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:45  14.28  14.33  14.26  14.2899 42,678
07/31/2015 14.24 14.34 14.21 14.34 83,414
07/30/2015 14.26 14.29 14.16 14.22 180,013
07/29/2015 14.16 14.29 14.16 14.29 105,281
07/28/2015 14.1 14.12 14 14.12 119,335
07/27/2015 14.08 14.1 13.97 14.1 97,106
07/24/2015 14.25 14.2504 14.07 14.14 110,802
07/23/2015 14.35 14.35 14.2232 14.23 58,082
07/22/2015 14.3 14.34 14.2477 14.31 91,178
07/21/2015 14.41 14.449 14.34 14.4 106,279
07/20/2015 14.42 14.48 14.4 14.4 170,184
07/17/2015 14.41 14.44 14.36 14.44 94,094
07/16/2015 14.3 14.38 14.3 14.38 84,734
07/15/2015 14.23 14.3 14.23 14.25 83,039
07/14/2015 14.15 14.26 14.142 14.24 93,881
07/13/2015 14.08 14.15 14.04 14.15 176,855
07/10/2015 13.93 13.98 13.86 13.98 119,436
07/09/2015 13.89 13.89 13.73 13.73 108,451
07/08/2015 13.96 13.97 13.74 13.74 145,391
07/07/2015 13.98 14.05 13.83 14.05 182,234
07/06/2015 13.9 14.008 13.85 13.91 121,312
07/02/2015 14.06 14.06 13.94 13.96 76,950
07/01/2015 14.04 14.05 13.96 14.03 97,837
06/30/2015 13.91 13.91 13.77 13.89 129,232
06/29/2015 13.99 14 13.78 13.8 159,872
06/26/2015 14.16 14.16 14.04 14.05 67,657
06/25/2015 14.22 14.22 14.12 14.15 72,127
06/24/2015 14.23 14.23 14.16 14.18 68,744
06/23/2015 14.21 14.23 14.18 14.2 100,433
06/22/2015 14.19 14.21 14.16 14.18 79,901
06/19/2015 14.13 14.16 14.09 14.09 80,176
06/18/2015 14.11 14.23 14.11 14.2068 78,498
06/17/2015 14.06 14.12 14 14.08 120,377
06/16/2015 14.02 14.08 13.99 14.08 96,108
06/15/2015 14.01 14.05 13.93 14.01 97,441
06/12/2015 14.22 14.22 14.086 14.11 137,782
06/11/2015 14.13 14.25 14.11 14.24 145,339
06/10/2015 13.94 14.09 13.94 14.07 161,019
06/09/2015 13.97 13.98 13.91 13.93 140,230
06/08/2015 14.08 14.09 13.97 14.01 135,378
06/05/2015 14.05 14.08 14 14.07 130,456
06/04/2015 14.17 14.1849 14.04 14.09 219,837
06/03/2015 14.2 14.29 14.17 14.1999 188,458
06/02/2015 14.19 14.25 14.17 14.2 137,130
06/01/2015 14.27 14.31 14.21 14.25 124,774
05/29/2015 14.39 14.39 14.25 14.28 129,726
05/28/2015 14.37 14.4 14.32 14.38 87,352
05/27/2015 14.3 14.38 14.27 14.38 142,271
05/26/2015 14.34 14.38 14.22 14.25 118,241
05/22/2015 14.33 14.36 14.3 14.349 68,670
05/21/2015 14.38 14.41 14.2915 14.33 97,633
05/20/2015 14.32 14.4 14.28 14.35 90,473
05/19/2015 14.44 14.478 14.36 14.37 135,074
05/18/2015 14.39 14.44 14.35 14.42 111,241
05/15/2015 14.38 14.43 14.35 14.43 65,164
05/14/2015 14.39 14.42 14.35 14.39 99,121
05/13/2015 14.35 14.4 14.29 14.35 79,778
05/12/2015 14.24 14.37 14.06 14.33 148,221
05/11/2015 14.3 14.34 14.27 14.28 91,160
05/08/2015 14.2 14.3 14.2 14.3 75,203
05/07/2015 14.08 14.1203 14.05 14.12 74,873
05/06/2015 14.12 14.15 14.02 14.08 85,588
05/05/2015 14.12 14.1499 14.08 14.11 137,964
05/04/2015 14.15 14.23 14.15 14.19 86,185
05/01/2015 14.14 14.16 14.1 14.12 85,983
04/30/2015 14.25 14.25 14.05 14.08 145,830
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?