Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Enhanced Equity Income Fund II (NY: EOS )

20.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.951 5.981 5.832 5.895 453,175 -0.01(-0.21%)
Nov 29, 2005 5.945 5.967 5.895 5.907 344,336 -0.02(-0.27%)
Nov 28, 2005 5.876 5.955 5.876 5.923 507,594 +0.00(+0.00%)
Nov 25, 2005 5.863 5.948 5.863 5.923 102,791 +0.04(+0.69%)
Nov 23, 2005 5.823 5.917 5.810 5.882 481,817 +0.05(+0.81%)
Nov 22, 2005 5.841 5.892 5.804 5.835 565,514 -0.02(-0.38%)
Nov 21, 2005 5.955 5.955 5.785 5.857 572,515 -0.11(-1.89%)
Nov 18, 2005 5.986 5.999 5.961 5.970 297,237 -0.02(-0.31%)
Nov 17, 2005 6.002 6.036 5.955 5.989 340,836 -0.00(-0.05%)
Nov 16, 2005 6.002 6.039 5.986 5.992 282,598 -0.01(-0.21%)
Nov 15, 2005 5.999 6.017 5.967 6.005 334,789 +0.03(+0.42%)
Nov 14, 2005 6.039 6.068 5.977 5.980 342,109 -0.06(-0.99%)
Nov 11, 2005 6.052 6.119 6.021 6.039 275,278 -0.01(-0.16%)
Nov 10, 2005 6.033 6.096 6.002 6.049 339,245 +0.03(+0.47%)
Nov 09, 2005 5.980 6.080 5.958 6.021 404,484 +0.03(+0.42%)
Nov 08, 2005 6.074 6.102 5.961 5.995 281,325 -0.05(-0.88%)
Nov 07, 2005 6.049 6.102 6.033 6.049 220,541 -0.03(-0.52%)
Nov 04, 2005 6.017 6.080 6.011 6.080 216,722 +0.04(+0.68%)
Nov 03, 2005 6.027 6.077 5.980 6.039 204,947 +0.03(+0.42%)
Nov 02, 2005 5.967 6.017 5.948 6.014 288,008 +0.05(+0.84%)
Nov 01, 2005 6.021 6.049 5.926 5.964 386,344 -0.08(-1.35%)
Oct 31, 2005 6.017 6.046 5.929 6.046 356,430 +0.07(+1.10%)
Oct 28, 2005 6.008 6.055 5.939 5.980 243,454 -0.03(-0.52%)
Oct 27, 2005 6.046 6.058 6.003 6.011 191,899 -0.02(-0.31%)
Oct 26, 2005 6.121 6.159 6.017 6.030 347,837 -0.09(-1.49%)
Oct 25, 2005 6.096 6.134 6.058 6.121 254,592 +0.01(+0.15%)
Oct 24, 2005 6.115 6.140 6.090 6.112 192,535 +0.00(+0.05%)
Oct 21, 2005 6.112 6.175 6.105 6.109 250,773 -0.03(-0.41%)
Oct 20, 2005 6.190 6.206 6.083 6.134 323,332 -0.07(-1.16%)
Oct 19, 2005 6.190 6.237 6.159 6.206 424,533 +0.03(+0.51%)
Oct 18, 2005 6.143 6.222 6.134 6.175 321,423 +0.00(+0.00%)
Oct 17, 2005 6.090 6.190 6.052 6.175 211,630 +0.12(+1.92%)
Oct 14, 2005 6.134 6.197 6.058 6.058 260,957 -0.10(-1.63%)
Oct 13, 2005 6.052 6.159 6.017 6.159 197,945 +0.14(+2.30%)
Oct 12, 2005 6.099 6.143 5.980 6.021 375,524 -0.08(-1.34%)
Oct 11, 2005 6.118 6.175 6.096 6.102 261,275 +0.00(+0.00%)
Oct 10, 2005 6.146 6.190 6.039 6.102 196,036 -0.04(-0.66%)
Oct 07, 2005 6.033 6.247 6.033 6.143 185,534 +0.09(+1.51%)
Oct 06, 2005 6.190 6.200 6.049 6.052 252,365 -0.13(-2.13%)
Oct 05, 2005 6.253 6.285 6.165 6.184 254,911 -0.07(-1.16%)
Oct 04, 2005 6.234 6.285 6.216 6.256 234,861 +0.00(+0.05%)
Oct 03, 2005 6.146 6.285 6.146 6.253 345,291 +0.11(+1.74%)
Sep 30, 2005 6.102 6.159 6.083 6.146 384,117 +0.08(+1.24%)
Sep 29, 2005 6.077 6.083 5.986 6.071 254,274 +0.01(+0.16%)
Sep 28, 2005 6.030 6.074 5.980 6.061 299,783 +0.04(+0.73%)
Sep 27, 2005 6.071 6.087 5.914 6.017 591,610 -0.07(-1.19%)
Sep 26, 2005 6.137 6.137 6.008 6.090 402,575 -0.02(-0.36%)
Sep 23, 2005 6.112 6.112 6.014 6.112 531,780 +0.04(+0.62%)
Sep 22, 2005 6.165 6.219 6.008 6.074 475,770 -0.11(-1.83%)
Sep 21, 2005 6.278 6.281 6.156 6.187 430,580 -0.11(-1.80%)
Sep 20, 2005 6.297 6.347 6.285 6.300 407,030 +0.01(+0.15%)
Sep 19, 2005 6.294 6.332 6.237 6.291 377,752 -0.01(-0.15%)
Sep 16, 2005 6.231 6.300 6.300 6.300 356,111 +0.05(+0.85%)
Sep 15, 2005 6.269 6.297 6.212 6.247 333,834 -0.01(-0.10%)
Sep 14, 2005 6.316 6.316 6.253 6.253 495,183 -0.05(-0.80%)
Sep 13, 2005 6.332 6.354 6.297 6.303 418,805 -0.04(-0.64%)
Sep 12, 2005 6.319 6.363 6.319 6.344 276,869 +0.01(+0.20%)
Sep 09, 2005 6.319 6.347 6.294 6.332 420,396 +0.00(+0.05%)
Sep 08, 2005 6.303 6.347 6.288 6.329 319,514 +0.01(+0.15%)
Sep 07, 2005 6.307 6.360 6.285 6.319 400,347 +0.03(+0.50%)
Sep 06, 2005 6.307 6.313 6.288 6.288 394,618 +0.01(+0.20%)
Sep 02, 2005 6.300 6.303 6.266 6.275 275,915 -0.01(-0.10%)
Sep 01, 2005 6.316 6.316 6.272 6.281 304,238 -0.03(-0.55%)
Aug 31, 2005 6.344 6.344 6.256 6.316 447,128 +0.03(+0.50%)
Aug 30, 2005 6.325 6.332 6.241 6.285 417,532 -0.04(-0.60%)
Aug 29, 2005 6.316 6.332 6.285 6.322 352,292 -0.01(-0.15%)
Aug 26, 2005 6.347 6.363 6.313 6.332 418,168 +0.01(+0.15%)
Aug 25, 2005 6.319 6.332 6.300 6.322 470,996 -0.02(-0.30%)
Aug 24, 2005 6.310 6.360 6.294 6.341 364,386 +0.02(+0.35%)
Aug 23, 2005 6.344 6.347 6.285 6.319 406,075 -0.01(-0.20%)
Aug 22, 2005 6.369 6.388 6.316 6.332 415,622 -0.08(-1.23%)
Aug 19, 2005 6.391 6.410 6.354 6.410 498,365 +0.05(+0.79%)
Aug 18, 2005 6.357 6.373 6.332 6.360 611,341 +0.00(+0.00%)
Aug 17, 2005 6.347 6.366 6.319 6.360 419,123 +0.00(+0.00%)
Aug 16, 2005 6.360 6.366 6.344 6.360 413,713 +0.01(+0.10%)
Aug 15, 2005 6.366 6.369 6.332 6.354 285,462 +0.00(+0.00%)
Aug 12, 2005 6.347 6.369 6.332 6.354 217,358 -0.01(-0.10%)
Aug 11, 2005 6.341 6.369 6.307 6.360 318,877 +0.01(+0.15%)
Aug 10, 2005 6.316 6.373 6.316 6.351 293,100 +0.05(+0.75%)
Aug 09, 2005 6.307 6.335 6.291 6.303 364,704 -0.02(-0.30%)
Aug 08, 2005 6.376 6.410 6.291 6.322 424,851 -0.05(-0.84%)
Aug 05, 2005 6.344 6.379 6.316 6.376 290,235 +0.04(+0.59%)
Aug 04, 2005 6.354 6.379 6.322 6.338 320,468 -0.02(-0.30%)
Aug 03, 2005 6.347 6.407 6.335 6.357 418,487 +0.01(+0.15%)
Aug 02, 2005 6.329 6.363 6.313 6.347 469,405 +0.02(+0.28%)
Aug 01, 2005 6.347 6.395 6.319 6.329 396,846 -0.03(-0.53%)
Jul 29, 2005 6.363 6.410 6.307 6.363 493,273 +0.04(+0.70%)
Jul 28, 2005 6.310 6.363 6.297 6.319 448,719 +0.03(+0.40%)
Jul 27, 2005 6.281 6.310 6.275 6.294 344,973 +0.02(+0.30%)
Jul 26, 2005 6.281 6.297 6.263 6.275 440,445 +0.01(+0.10%)
Jul 25, 2005 6.300 6.300 6.259 6.269 432,489 -0.03(-0.50%)
Jul 22, 2005 6.297 6.300 6.263 6.300 360,567 +0.02(+0.25%)
Jul 21, 2005 6.285 6.300 6.253 6.285 383,798 +0.00(+0.00%)
Jul 20, 2005 6.266 6.285 6.253 6.285 472,906 -0.02(-0.25%)
Jul 19, 2005 6.297 6.307 6.269 6.300 417,214 +0.03(+0.45%)
Jul 18, 2005 6.303 6.347 6.272 6.272 406,075 -0.03(-0.45%)
Jul 15, 2005 6.278 6.316 6.266 6.300 328,743 -0.01(-0.10%)
Jul 14, 2005 6.285 6.313 6.263 6.307 432,807 +0.03(+0.40%)
Jul 13, 2005 6.278 6.281 6.253 6.281 335,744 +0.00(+0.05%)
Jul 12, 2005 6.285 6.285 6.253 6.278 407,666 -0.01(-0.10%)
Jul 11, 2005 6.281 6.285 6.253 6.285 361,521 +0.02(+0.30%)
Jul 08, 2005 6.241 6.281 6.222 6.266 377,433 +0.03(+0.40%)
Jul 07, 2005 6.219 6.241 6.184 6.241 285,780 +0.02(+0.35%)
Jul 06, 2005 6.237 6.237 6.206 6.219 484,044 -0.01(-0.20%)
Jul 05, 2005 6.222 6.241 6.200 6.231 305,511 +0.00(+0.00%)
Jul 01, 2005 6.231 6.234 6.178 6.231 209,720 +0.01(+0.15%)
Jun 30, 2005 6.231 6.237 6.193 6.222 421,987 +0.03(+0.46%)
Jun 29, 2005 6.109 6.206 6.109 6.193 314,740 +0.09(+1.44%)
Jun 28, 2005 6.080 6.143 6.058 6.105 414,986 +0.05(+0.78%)
Jun 27, 2005 6.105 6.112 6.036 6.058 607,204 -0.04(-0.72%)
Jun 24, 2005 6.143 6.153 6.080 6.102 320,787 -0.05(-0.77%)
Jun 23, 2005 6.175 6.187 6.127 6.149 532,735 -0.04(-0.61%)
Jun 22, 2005 6.143 6.190 6.131 6.187 308,375 +0.04(+0.66%)
Jun 21, 2005 6.134 6.184 6.112 6.146 368,523 -0.06(-0.91%)
Jun 20, 2005 6.222 6.237 6.175 6.203 497,092 -0.01(-0.10%)
Jun 17, 2005 6.225 6.225 6.175 6.209 442,355 +0.00(+0.05%)
Jun 16, 2005 6.215 6.237 6.143 6.206 393,346 -0.01(-0.20%)
Jun 15, 2005 6.215 6.241 6.212 6.219 406,712 +0.00(+0.05%)
Jun 14, 2005 6.237 6.253 6.206 6.215 460,813 -0.02(-0.30%)
Jun 13, 2005 6.237 6.253 6.209 6.234 421,032 +0.01(+0.15%)
Jun 10, 2005 6.203 6.241 6.190 6.225 318,241 +0.02(+0.35%)
Jun 09, 2005 6.181 6.206 6.143 6.203 386,344 +0.02(+0.36%)
Jun 08, 2005 6.187 6.206 6.171 6.181 367,886 +0.00(+0.00%)
Jun 07, 2005 6.178 6.212 6.149 6.181 341,154 -0.02(-0.35%)
Jun 06, 2005 6.143 6.206 6.137 6.203 277,824 +0.05(+0.82%)
Jun 03, 2005 6.134 6.159 6.099 6.153 378,070 +0.01(+0.15%)
Jun 02, 2005 6.143 6.153 6.112 6.143 268,595 -0.01(-0.15%)
Jun 01, 2005 6.115 6.156 6.115 6.153 305,193 +0.03(+0.41%)
May 31, 2005 6.137 6.137 6.074 6.127 471,951 +0.02(+0.26%)
May 27, 2005 6.077 6.143 6.065 6.112 222,450 +0.04(+0.62%)
May 26, 2005 6.055 6.080 6.017 6.074 412,758 +0.03(+0.52%)
May 25, 2005 6.043 6.090 6.024 6.043 498,365 -0.03(-0.52%)
May 24, 2005 6.061 6.077 6.008 6.074 338,926 +0.01(+0.10%)
May 23, 2005 6.065 6.096 6.049 6.068 498,365 -0.03(-0.46%)
May 20, 2005 6.118 6.127 6.071 6.096 352,292 -0.02(-0.36%)
May 19, 2005 6.096 6.140 6.065 6.118 337,017 +0.00(+0.00%)
May 18, 2005 6.065 6.153 6.055 6.118 438,854 +0.04(+0.67%)
May 17, 2005 6.027 6.124 6.008 6.077 566,469 +0.05(+0.89%)
May 16, 2005 6.043 6.043 5.995 6.024 267,322 +0.01(+0.10%)
May 13, 2005 6.065 6.077 5.977 6.017 415,622 -0.05(-0.78%)
May 12, 2005 6.115 6.127 6.039 6.065 387,935 -0.05(-0.82%)
May 11, 2005 6.096 6.121 6.039 6.115 405,439 +0.04(+0.72%)
May 10, 2005 6.033 6.071 6.033 6.071 290,235 +0.04(+0.73%)
May 09, 2005 5.970 6.080 5.967 6.027 338,926 +0.05(+0.89%)
May 06, 2005 5.939 5.973 5.933 5.973 240,590 +0.05(+0.87%)
May 05, 2005 5.889 5.958 5.882 5.922 293,100 +0.01(+0.24%)
May 04, 2005 5.832 5.933 5.832 5.907 344,655 +0.07(+1.24%)
May 03, 2005 5.920 5.933 5.782 5.835 444,582 -0.08(-1.38%)
May 02, 2005 5.945 5.970 5.895 5.917 338,926 -0.04(-0.63%)
Apr 29, 2005 5.986 5.992 5.914 5.955 238,999 +0.00(+0.00%)
Apr 28, 2005 5.970 6.033 5.917 5.955 248,546 -0.04(-0.73%)
Apr 27, 2005 5.951 6.014 5.923 5.999 236,771 +0.01(+0.10%)
Apr 26, 2005 6.002 6.043 5.955 5.992 402,893 -0.01(-0.16%)
Apr 25, 2005 5.955 6.043 5.939 6.002 226,269 +0.05(+0.79%)
Apr 22, 2005 5.939 6.021 5.939 5.955 238,999 +0.03(+0.48%)
Apr 21, 2005 5.977 6.017 5.892 5.926 252,365 -0.06(-0.95%)
Apr 20, 2005 5.955 6.002 5.876 5.983 241,863 +0.00(+0.00%)
Apr 19, 2005 6.033 6.090 5.892 5.983 437,581 -0.03(-0.57%)
Apr 18, 2005 6.065 6.090 6.002 6.017 210,993 -0.03(-0.52%)
Apr 15, 2005 6.065 6.090 5.980 6.049 208,129 -0.06(-0.93%)
Apr 14, 2005 6.049 6.112 6.049 6.105 206,538 +0.06(+1.04%)
Apr 13, 2005 6.049 6.065 6.002 6.043 318,241 -0.04(-0.62%)
Apr 12, 2005 6.159 6.159 6.049 6.080 407,030 -0.06(-1.02%)
Apr 11, 2005 6.190 6.190 6.121 6.143 224,359 -0.06(-1.01%)
Apr 08, 2005 6.112 6.206 6.112 6.206 148,300 +0.07(+1.13%)
Apr 07, 2005 6.159 6.222 6.102 6.137 138,753 -0.01(-0.10%)
Apr 06, 2005 6.175 6.209 6.143 6.143 238,680 -0.05(-0.76%)
Apr 05, 2005 6.143 6.206 6.096 6.190 210,993 +0.06(+1.03%)
Apr 04, 2005 6.112 6.159 6.094 6.127 294,373 +0.05(+0.78%)
Apr 01, 2005 6.002 6.112 6.002 6.080 396,528 +0.10(+1.68%)
Mar 31, 2005 5.958 5.986 5.920 5.980 250,773 +0.02(+0.37%)
Mar 30, 2005 5.920 6.008 5.907 5.958 288,962 +0.04(+0.64%)
Mar 29, 2005 5.892 5.964 5.882 5.920 456,676 +0.04(+0.64%)
Mar 28, 2005 6.137 6.137 5.838 5.882 835,064 -0.23(-3.75%)
Mar 24, 2005 6.049 6.112 6.049 6.112 164,848 +0.07(+1.09%)
Mar 23, 2005 6.049 6.052 5.923 6.046 372,023 +0.01(+0.16%)
Mar 22, 2005 6.143 6.146 5.992 6.036 575,061 -0.11(-1.84%)
Mar 21, 2005 6.244 6.269 6.131 6.149 280,052 -0.12(-1.90%)
Mar 18, 2005 6.222 6.278 6.206 6.269 261,275 +0.05(+0.76%)
Mar 17, 2005 6.253 6.253 6.206 6.222 453,493 -0.05(-0.75%)
Mar 16, 2005 6.316 6.316 6.222 6.269 341,472 -0.03(-0.50%)
Mar 15, 2005 6.300 6.316 6.253 6.300 294,691 +0.00(+0.00%)
Mar 14, 2005 6.300 6.300 6.269 6.300 246,636 +0.00(+0.00%)
Mar 11, 2005 6.278 6.313 6.241 6.300 295,964 +0.03(+0.50%)
Mar 10, 2005 6.300 6.300 6.209 6.269 568,060 -0.08(-1.24%)
Mar 09, 2005 6.344 6.379 6.316 6.347 107,565 +0.02(+0.25%)
Mar 08, 2005 6.395 6.395 6.332 6.332 141,299 -0.05(-0.74%)
Mar 07, 2005 6.360 6.379 6.335 6.379 154,346 +0.00(+0.00%)
Mar 04, 2005 6.332 6.379 6.332 6.379 128,251 +0.05(+0.74%)
Mar 03, 2005 6.363 6.379 6.332 6.332 134,297 -0.03(-0.49%)
Mar 02, 2005 6.363 6.379 6.316 6.363 170,577 +0.00(+0.00%)
Mar 01, 2005 6.363 6.391 6.316 6.363 150,528 +0.00(+0.00%)
Feb 28, 2005 6.319 6.363 6.285 6.363 150,846 +0.04(+0.70%)
Feb 25, 2005 6.316 6.376 6.300 6.319 93,881 -0.01(-0.20%)
Feb 24, 2005 6.307 6.332 6.285 6.332 105,656 +0.04(+0.70%)
Feb 23, 2005 6.329 6.341 6.288 6.288 245,363 -0.09(-1.38%)
Feb 22, 2005 6.442 6.442 6.316 6.376 176,623 -0.03(-0.54%)
Feb 18, 2005 6.417 6.426 6.376 6.410 91,653 -0.03(-0.44%)
Feb 17, 2005 6.457 6.473 6.347 6.439 191,581 -0.02(-0.29%)
Feb 16, 2005 6.398 6.457 6.398 6.457 90,062 +0.04(+0.69%)
Feb 15, 2005 6.489 6.520 6.379 6.413 251,410 -0.04(-0.68%)
Feb 14, 2005 6.426 6.514 6.385 6.457 119,658 +0.02(+0.24%)
Feb 11, 2005 6.410 6.473 6.410 6.442 104,701 +0.00(+0.00%)
Feb 10, 2005 6.432 6.473 6.347 6.442 205,902 +0.03(+0.39%)
Feb 09, 2005 6.410 6.483 6.354 6.417 183,943 +0.04(+0.59%)
Feb 08, 2005 6.407 6.442 6.363 6.379 212,585 +0.00(+0.05%)
Feb 07, 2005 6.347 6.398 6.310 6.376 179,806 -0.00(-0.05%)
Feb 04, 2005 6.426 6.442 6.363 6.379 231,043 -0.03(-0.49%)
Feb 03, 2005 6.382 6.410 6.369 6.410 115,521 +0.03(+0.44%)
Feb 02, 2005 6.426 6.429 6.347 6.382 143,208 -0.03(-0.39%)
Feb 01, 2005 6.363 6.407 6.316 6.407 210,039 +0.03(+0.44%)
Jan 31, 2005 6.307 6.379 6.291 6.379 196,036 +0.08(+1.25%)
Jan 28, 2005 6.288 6.316 6.285 6.300 175,032 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.