Quantcast

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

EOS 
$16.55
*  
0.03
0.18%
Get EOS Alerts
*Delayed - data as of Jun. 14, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

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 16.52 16.5756 16.36 16.55 124,225
06/14/2019 16.53 16.5756 16.36 16.55 124,725
06/13/2019 16.7 16.76 16.48 16.52 114,378
06/12/2019 16.71 16.77 16.57 16.66 115,087
06/11/2019 16.69 16.79 16.6201 16.71 83,184
06/10/2019 16.55 16.66 16.5 16.57 120,748
06/07/2019 16.35 16.4894 16.33 16.42 118,265
06/06/2019 16.22 16.34 16.04 16.33 91,694
06/05/2019 15.98 16.22 15.9 16.19 164,978
06/04/2019 15.8 15.91 15.7 15.9 295,770
06/03/2019 15.91 15.95 15.75 15.77 139,641
05/31/2019 16.13 16.13 15.86 15.9 135,964
05/30/2019 16.12 16.29 16.115 16.23 94,923
05/29/2019 16.21 16.27 16.05 16.07 153,138
05/28/2019 16.5 16.55 16.26 16.29 109,224
05/24/2019 16.62 16.62 16.4 16.49 90,168
05/23/2019 16.64 16.7807 16.4 16.51 137,804
05/22/2019 16.62 17 16.62 16.77 154,148
05/21/2019 16.75 16.79 16.64 16.65 84,448
05/20/2019 16.59 16.76 16.5601 16.75 91,902
05/17/2019 16.66 16.7599 16.59 16.63 72,335
05/16/2019 16.65 16.77 16.65 16.7 98,442
05/15/2019 16.6 16.7 16.55 16.64 131,938
05/14/2019 16.74 16.74 16.57 16.65 110,462
05/13/2019 16.86 16.8624 16.52 16.65 143,127
05/10/2019 16.8 17.08 16.75 17.07 111,694
05/09/2019 16.87 16.8744 16.75 16.79 106,279
05/08/2019 16.82 16.97 16.71 16.92 72,171
05/07/2019 16.85 16.93 16.72 16.84 106,636
05/06/2019 16.75 17.03 16.72 17.01 149,578
05/03/2019 16.94 17.05 16.9 17.03 121,769
05/02/2019 17.02 17.02 16.795 16.84 178,865
05/01/2019 17.02 17.03 16.94 16.96 91,568
04/30/2019 17.01 17.08 16.92 16.99 91,212
04/29/2019 16.99 17.045 16.94 17.04 117,463
04/26/2019 16.99 17 16.88 16.91 111,754
04/25/2019 16.96 17.03 16.9 16.93 177,295
04/24/2019 17.14 17.16 16.95 16.98 75,210
04/23/2019 16.91 17.09 16.88 17.06 111,408
04/22/2019 16.8 16.88 16.73 16.87 80,463
04/18/2019 16.99 17 16.8643 16.92 82,920
04/17/2019 17 17 16.88 16.9 79,827
04/16/2019 16.96 16.98 16.87 16.93 82,669
04/15/2019 16.93 16.97 16.78 16.94 126,050
04/12/2019 16.95 16.98 16.861 16.91 85,636
04/11/2019 16.87 16.9 16.85 16.87 69,994
04/10/2019 16.82 16.8636 16.7845 16.86 78,154
04/09/2019 16.83 16.83 16.74 16.77 95,606
04/08/2019 16.8 16.85 16.7 16.85 117,816
04/05/2019 16.65 16.71 16.6 16.7 135,739
04/04/2019 16.72 16.779 16.6 16.65 115,429
04/03/2019 16.75 16.8 16.68 16.74 110,379
04/02/2019 16.65 16.72 16.55 16.7 88,924
04/01/2019 16.52 16.65 16.52 16.63 106,972
03/29/2019 16.52 16.562 16.45 16.47 91,321
03/28/2019 16.57 16.57 16.35 16.44 169,953
03/27/2019 16.51 16.5199 16.275 16.47 108,500
03/26/2019 16.49 16.65 16.41 16.51 114,884
03/25/2019 16.53 16.56 16.3 16.45 118,363
03/22/2019 16.75 16.8023 16.5 16.56 122,090
03/21/2019 16.74 16.85 16.72 16.81 133,504
03/20/2019 16.94 16.94 16.75 16.78 106,159
03/19/2019 16.97 17.14 16.86 17.01 190,937
03/18/2019 16.63 16.81 16.63 16.78 69,584
03/15/2019 16.56 16.6658 16.56 16.63 109,200
03/14/2019 16.54 16.57 16.48 16.54 57,997
03/13/2019 16.52 16.6333 16.5 16.54 199,723
03/12/2019 16.53 16.6 16.41 16.48 179,707
03/11/2019 16.48 16.5628 16.44 16.5 196,436
03/08/2019 16.3 16.41 16.08 16.41 120,196
03/07/2019 16.56 16.6499 16.32 16.35 126,299
03/06/2019 16.93 16.94 16.55 16.59 158,323
03/05/2019 17.03 17.07 16.86 16.92 103,642
03/04/2019 17.2 17.25 16.97 17.03 115,817
03/01/2019 17.1 17.15 16.97 17.08 84,401
02/28/2019 17.09 17.1701 17 17.01 126,542
02/27/2019 16.82 17.0299 16.8 17.01 65,519
02/26/2019 16.87 17.07 16.86 16.88 127,664
02/25/2019 16.9 16.98 16.87 16.87 105,085
02/22/2019 16.73 16.89 16.73 16.85 97,258
02/21/2019 16.77 16.77 16.56 16.73 103,327
02/20/2019 16.74 17.01 16.66 16.83 172,489
02/19/2019 16.57 16.84 16.55 16.84 163,428
02/15/2019 16.5 16.61 16.5 16.58 119,855
02/14/2019 16.47 16.55 16.35 16.46 173,482
02/13/2019 16.62 16.6899 16.28 16.52 447,287
02/12/2019 17 17.11 16.54 16.58 444,968
02/11/2019 17.05 17.0648 16.95 16.97 80,706
02/08/2019 16.87 17.02 16.8 16.97 124,070
02/07/2019 17.01 17.07 16.79 16.89 157,092
02/06/2019 17.03 17.09 16.89 17.07 122,035
02/05/2019 16.87 17.06 16.79 17.03 204,238
02/04/2019 16.66 16.75 16.63 16.75 80,674
02/01/2019 16.49 16.66 16.44 16.62 115,289
01/31/2019 16.31 16.4941 16.2774 16.44 113,951
01/30/2019 16.07 16.29 16.0394 16.26 84,645
01/29/2019 15.87 16.05 15.86 15.97 121,171
01/28/2019 16.05 16.14 15.82 15.9 271,081
01/25/2019 16.23 16.36 16.19 16.2 143,595
01/24/2019 16.27 16.28 16.111 16.18 134,842
01/23/2019 16.4 16.44 16.13 16.17 132,510
01/22/2019 16.4 16.4499 16.27 16.41 283,167
01/18/2019 16.54 16.68 16.44 16.47 178,433
01/17/2019 16.45 16.49 16.363 16.45 112,835
01/16/2019 16.45 16.46 16.395 16.44 154,036
01/15/2019 16.17 16.4 16.17 16.4 188,001
01/14/2019 16.19 16.23 16.03 16.13 204,592
01/11/2019 16.2 16.31 16.01 16.31 102,568
01/10/2019 16 16.25 15.91 16.25 197,285
01/09/2019 15.93 16.06 15.85 16.03 213,329
01/08/2019 15.65 15.821 15.44 15.82 254,655
01/07/2019 14.97 15.55 14.92 15.44 214,640
01/04/2019 14.79 15 14.75 14.87 207,195
01/03/2019 14.71 14.827 14.5 14.74 322,111
01/02/2019 14.56 14.78 14.44 14.72 201,654
12/31/2018 14.39 14.83 14.24 14.67 467,022
12/28/2018 13.88 14.38 13.79 14.19 462,403
12/27/2018 13.47 13.88 13.42 13.85 357,030
12/26/2018 13.09 13.67 13.054 13.647 215,995
12/24/2018 13.04 13.15 12.91 13.03 279,600
12/21/2018 13.5 13.71 13.15 13.15 437,159
12/20/2018 14.09 14.13 13.28 13.55 519,981
12/19/2018 14.26 14.48 14.01 14.14 193,705
12/18/2018 14.41 14.51 14.24 14.37 177,965
12/17/2018 14.71 14.7405 14.2002 14.27 303,032
12/14/2018 14.9 15.03 14.64 14.74 172,627
12/13/2018 15.1 15.19 15.01 15.08 124,917
12/12/2018 15.17 15.27 15.08 15.09 132,421
12/11/2018 15.17 15.2384 14.9104 15.03 116,347
12/10/2018 15.2 15.25 14.76 15.07 300,597
12/07/2018 15.55 15.64 15.24 15.25 171,967
12/06/2018 15.46 15.6331 15.19 15.61 178,222
12/04/2018 16.3 16.3024 15.71 15.76 204,128
12/03/2018 16.25 16.44 16.14 16.38 237,839
11/30/2018 15.81 15.96 15.68 15.95 132,298
11/29/2018 15.78 15.78 15.501 15.77 153,634
11/28/2018 15.18 15.62 15.12 15.6 156,225
11/27/2018 15 15.11 14.9155 15.11 110,974
11/26/2018 15 15.03 14.86 15.01 173,592
11/23/2018 14.8 14.91 14.8 14.8268 72,533
11/21/2018 14.87 15.0499 14.8207 14.84 167,352
11/20/2018 15.16 15.19 14.75 14.95 362,908
11/19/2018 15.57 15.64 15.31 15.35 339,312
11/16/2018 15.81 15.96 15.72 15.81 105,151
11/15/2018 15.73 15.955 15.67 15.89 100,154
11/14/2018 16.13 16.2 15.75 15.805 81,153
11/13/2018 16.08 16.1928 15.98 16.03 106,976
11/12/2018 16.46 16.46 16.02 16.05 109,841
11/09/2018 16.72 16.72 16.36 16.46 98,956
11/08/2018 16.59 16.8 16.52 16.78 150,383
11/07/2018 16.17 16.52 16.17 16.52 153,368
11/06/2018 15.87 16.1 15.87 15.99 76,554
11/05/2018 16.04 16.05 15.88 15.92 150,776
11/02/2018 15.98 16.1079 15.89 16.01 165,905
11/01/2018 15.67 16.0099 15.67 15.95 134,536
10/31/2018 15.62 15.76 15.5977 15.66 223,840
10/30/2018 15.41 15.59 15.2387 15.42 119,792
10/29/2018 15.78 15.94 15.22 15.43 177,718
10/26/2018 15.76 15.78 15.5 15.63 190,516
10/25/2018 15.91 16.1 15.79 15.95 175,743
10/24/2018 16.32 16.32 15.79 15.8 179,790
10/23/2018 16.2 16.42 16 16.31 116,848
10/22/2018 16.75 16.793 16.47 16.56 85,244
10/19/2018 16.69 16.8099 16.56 16.65 107,913
10/18/2018 16.82 16.83 16.6162 16.65 97,702
10/17/2018 16.78 16.93 16.67 16.83 135,068
10/16/2018 16.48 16.75 16.48 16.71 118,580
10/15/2018 16.49 16.58 16.39 16.41 157,319
10/12/2018 16.29 16.48 16.22 16.47 222,736
10/11/2018 16.3 16.53 15.85 16.05 522,081
10/10/2018 17.07 17.07 16.5 16.545 306,122
10/09/2018 17.1 17.1 16.97 17.07 133,951
10/08/2018 16.95 17.14 16.81 17 139,722
10/05/2018 17.46 17.49 16.82 17 331,291
10/04/2018 17.69 17.69 17.35 17.52 214,079
10/03/2018 17.78 17.785 17.67 17.72 112,590
10/02/2018 17.76 17.78 17.63 17.74 94,680
10/01/2018 17.78 17.8 17.68 17.73 108,966
09/28/2018 17.68 17.7099 17.64 17.66 125,186
09/27/2018 17.71 17.78 17.64 17.66 102,438
09/26/2018 17.62 17.72 17.61 17.68 117,850
09/25/2018 17.6 17.64 17.56 17.58 96,220
09/24/2018 17.6 17.64 17.55 17.58 106,006
09/21/2018 17.64 17.7 17.6 17.62 85,706
09/20/2018 17.51 17.62 17.49 17.62 120,644
09/19/2018 17.56 17.6 17.44 17.5026 167,344
09/18/2018 17.57 17.66 17.5 17.55 179,140
09/17/2018 17.69 17.7 17.59 17.6 79,734
09/14/2018 17.77 17.81 17.68 17.71 65,795
09/13/2018 17.76 17.8 17.68 17.75 85,228
09/12/2018 17.74 17.7575 17.6 17.69 90,765
09/11/2018 17.41 17.7 17.41 17.68 99,038
09/10/2018 17.55 17.5699 17.4 17.45 152,538
09/07/2018 17.39 17.51 17.35 17.4696 160,897
09/06/2018 17.69 17.7072 17.4 17.44 162,131
09/05/2018 17.82 17.84 17.68 17.7099 75,270
09/04/2018 17.88 17.88 17.76 17.865 83,301
08/31/2018 17.86 17.91 17.815 17.9 95,450
08/30/2018 17.77 17.88 17.77 17.85 143,197
08/29/2018 17.77 17.95 17.77 17.94 157,834
08/28/2018 17.77 17.83 17.73 17.77 105,902
08/27/2018 17.62 17.75 17.62 17.72 80,504
08/24/2018 17.54 17.6043 17.5086 17.6 94,810
08/23/2018 17.57 17.61 17.46 17.48 119,643
08/22/2018 17.51 17.62 17.51 17.62 105,312
08/21/2018 17.5 17.63 17.49 17.54 176,728
08/20/2018 17.5 17.52 17.49 17.5 137,505
08/17/2018 17.57 17.58 17.47 17.5 194,950
08/16/2018 17.6 17.68 17.55 17.56 105,144
08/15/2018 17.59 17.64 17.46 17.59 98,805
08/14/2018 17.7 17.7 17.61 17.64 97,181
08/13/2018 17.66 17.68 17.5722 17.62 80,588
08/10/2018 17.61 17.63 17.53 17.61 63,348
08/09/2018 17.68 17.7364 17.6 17.61 78,094
08/08/2018 17.56 17.65 17.55 17.63 47,987
08/07/2018 17.6 17.64 17.53 17.58 110,449
08/06/2018 17.53 17.56 17.45 17.56 126,581
08/03/2018 17.51 17.5324 17.45 17.48 82,397
08/02/2018 17.36 17.45 17.297 17.44 91,379
08/01/2018 17.26 17.437 17.26 17.38 134,268
07/31/2018 17.19 17.3 17.176 17.25 106,734
07/30/2018 17.51 17.52 17.07 17.11 204,550
07/27/2018 17.68 17.68 17.529 17.57 99,345
07/26/2018 17.68 17.7002 17.62 17.64 126,380
07/25/2018 17.74 17.78 17.6701 17.75 163,362
07/24/2018 17.73 17.78 17.7005 17.77 116,224
07/23/2018 17.7 17.7 17.56 17.64 100,143
07/20/2018 17.7 17.78 17.7 17.78 114,320
07/19/2018 17.58 17.72 17.52 17.71 153,458
07/18/2018 17.59 17.61 17.489 17.6 112,175
07/17/2018 17.35 17.59 17.35 17.58 96,186
07/16/2018 17.55 17.55 17.38 17.41 121,195
07/13/2018 17.46 17.53 17.39 17.53 92,313
07/12/2018 17.38 17.46 17.33 17.41 100,640
07/11/2018 17.32 17.3599 17.24 17.3 118,850
07/10/2018 17.32 17.37 17.27 17.36 116,308
07/09/2018 17.07 17.25 17.01 17.25 105,054
07/06/2018 16.87 17.02 16.86 16.95 228,722
07/05/2018 16.96 16.96 16.86 16.95 98,097
07/03/2018 16.96 17.22 16.88 16.9 72,895
07/02/2018 16.8 16.9 16.75 16.9 124,256
06/29/2018 16.89 16.95 16.83 16.83 206,728
06/28/2018 16.98 16.98 16.74 16.79 185,467
06/27/2018 17.01 17.13 16.92 16.94 152,922
06/26/2018 16.99 17.04 16.94 16.96 113,808
06/25/2018 17.17 17.2205 16.9301 16.97 124,789
06/22/2018 17.45 17.47 17.25 17.26 137,357
06/21/2018 17.45 17.45 17.3401 17.39 96,745
06/20/2018 17.5 17.5899 17.5 17.51 156,634
06/19/2018 17.5 17.55 17.4 17.49 132,982
06/18/2018 17.62 17.65 17.51 17.58 104,002
06/15/2018 17.53 17.7 17.51 17.7 70,496
06/14/2018 17.53 17.6 17.5273 17.56 119,705
*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