Quantcast

Eaton Vance Enhance Equity Income Fund II Common Stock Historical Stock Prices

EOS 
$17.34
*  
0.24
1.4%
Get EOS Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading EOS now
Exchange:NYSE

Community Rating:
View:    EOS Pre-Market
 
 
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 18-FEB-2018 TO 18-MAY-2018

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.
16:00 17.04 17.39 16.991 17.34 129,078
05/18/2018 17.04 17.39 16.991 17.34 129,078
05/17/2018 17.04 17.13 16.98 17.1 114,268
05/16/2018 17 17.1165 17 17 170,206
05/15/2018 17.24 17.24 17.07 17.08 144,452
05/14/2018 17.2 17.43 17.2 17.36 149,948
05/11/2018 17.09 17.1994 17.09 17.15 83,741
05/10/2018 17.09 17.26 17.08 17.1 162,058
05/09/2018 16.76 17.08 16.75 17.08 125,647
05/08/2018 16.7 16.75 16.63 16.75 122,291
05/07/2018 16.62 16.6799 16.58 16.66 111,566
05/04/2018 16.28 16.6 16.2701 16.59 85,906
05/03/2018 16.38 16.38 16.2 16.31 113,995
05/02/2018 16.47 16.5199 16.39 16.39 64,158
05/01/2018 16.48 16.5 16.35 16.49 95,866
04/30/2018 16.55 16.66 16.47 16.51 152,745
04/27/2018 16.48 16.5 16.38 16.5 88,214
04/26/2018 16.3 16.37 16.23 16.36 112,480
04/25/2018 16.14 16.16 16 16.16 131,748
04/24/2018 16.45 16.46 16.1 16.22 134,982
04/23/2018 16.35 16.42 16.25 16.41 83,937
04/20/2018 16.39 16.39 16.26 16.29 79,325
04/19/2018 16.45 16.5 16.4 16.5 126,491
04/18/2018 16.5 16.63 16.5 16.55 202,012
04/17/2018 16.34 16.5 16.285 16.5 119,639
04/16/2018 16.12 16.24 16.03 16.22 95,751
04/13/2018 16.12 16.1529 15.97 15.97 102,356
04/12/2018 15.96 16.23 15.96 15.99 113,059
04/11/2018 15.98 16.1207 15.79 15.79 78,497
04/10/2018 16.04 16.099 15.9461 16.01 117,020
04/09/2018 15.81 16.07 15.77 15.84 103,745
04/06/2018 15.92 16.2 15.67 15.75 151,324
04/05/2018 15.74 16.07 15.74 16.01 170,539
04/04/2018 15.46 15.81 15.38 15.52 118,414
04/03/2018 15.52 15.68 15.36 15.6 118,904
04/02/2018 15.84 15.85 15.32 15.41 212,611
03/29/2018 15.6 15.84 15.55 15.76 122,049
03/28/2018 15.88 15.88 15.5 15.55 167,573
03/27/2018 16.19 16.2472 15.8302 15.88 130,424
03/26/2018 15.76 16.14 15.71 16.05 103,236
03/23/2018 16.09 16.25 15.63 15.677 149,439
03/22/2018 16.23 16.32 15.99 16.04 136,863
03/21/2018 16.35 16.42 16.26 16.31 70,928
03/20/2018 16.32 16.42 16.28 16.4 122,326
03/19/2018 16.45 16.46 16.16 16.36 131,471
03/16/2018 16.56 16.57 16.45 16.46 141,925
03/15/2018 16.67 16.67 16.54 16.57 100,704
03/14/2018 16.61 16.719 16.51 16.56 136,099
03/13/2018 16.78 16.85 16.56 16.58 90,884
03/12/2018 16.67 16.8507 16.63 16.76 163,045
03/09/2018 16.42 16.7 16.39 16.56 137,520
03/08/2018 16.32 16.37 16.24 16.33 83,099
03/07/2018 16.09 16.27 16 16.26 123,439
03/06/2018 16.21 16.21 16.08 16.15 72,379
03/05/2018 15.83 16.12 15.77 16.1 75,592
03/02/2018 15.73 15.85 15.64 15.85 99,941
03/01/2018 15.94 16.04 15.76 15.84 212,730
02/28/2018 16.17 16.21 15.96 15.98 124,241
02/27/2018 16.29 16.33 16.08 16.12 112,805
02/26/2018 16.12 16.3099 16.0821 16.29 114,459
02/23/2018 15.8 16.07 15.74 16.04 97,236
02/22/2018 15.95 16 15.75 15.79 103,167
02/21/2018 15.86 16.05 15.85 15.87 111,354
02/20/2018 16.01 16.01 15.83 15.86 116,758
*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?

Smart Portfolio