Skip to main content
Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
22.26
-0.03 (-0.16%)
Apr 29, 2026, 11:13 AM EDT - Market open

EOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.3522.4122.1322.34-0.20%25,353
Apr 28, 202622.3322.3822.1022.2922.29-0.54%104,148
Apr 27, 202622.3622.4222.1822.4122.410.81%155,980
Apr 24, 202621.9822.3321.9822.2322.231.23%96,924
Apr 23, 202622.1722.2321.8421.9621.96-0.95%111,471
Apr 22, 202622.1222.1922.0622.1722.171.05%83,793
Apr 21, 202622.0222.1421.8921.9421.94-0.05%131,899
Apr 20, 202622.1022.1321.8621.9521.95-0.50%186,356
Apr 17, 202622.2122.3222.0222.0622.060.27%190,341
Apr 16, 202622.2722.2721.9522.0022.00-0.54%117,179
Apr 15, 202622.1022.2321.9722.1222.120.05%134,430
Apr 14, 202621.8222.1521.8022.1121.962.08%168,860
Apr 13, 202621.2021.6921.2021.6621.511.69%157,963
Apr 10, 202621.5921.5921.2721.3021.15-0.79%257,727
Apr 9, 202621.3921.5021.2321.4721.320.80%100,939
Apr 8, 202621.2021.3921.1021.3021.153.00%188,657
Apr 7, 202620.8220.8220.4520.6820.54-0.72%102,887
Apr 6, 202620.7520.9020.6220.8320.690.39%101,114
Apr 2, 202620.5020.8220.5020.7520.61-0.43%137,957
Apr 1, 202620.4620.9320.4620.8420.701.86%131,976
Mar 31, 202619.7020.4619.6220.4620.325.19%287,544
Mar 30, 202619.6019.7219.4419.4519.32-0.31%200,936
Mar 27, 202619.9019.9419.4519.5119.38-2.25%182,279
Mar 26, 202620.3720.4219.9619.9619.82-2.59%166,820
Mar 25, 202620.3820.6520.3520.4920.351.29%66,199
Mar 24, 202620.0820.4520.0820.2320.09-0.69%138,293
Mar 23, 202620.4320.6820.3020.3720.230.84%207,308
Mar 20, 202620.4920.5720.1520.2020.06-2.18%146,820
Mar 19, 202620.7520.8920.3720.6520.51-1.22%181,583
Mar 18, 202621.1521.2420.9020.9120.76-1.53%95,377
Mar 17, 202621.3421.4821.1921.2321.08-0.19%80,604
Mar 16, 202621.2521.4021.2021.2721.12-95,603
Mar 13, 202621.4421.6221.2121.2720.97-0.61%66,794
Mar 12, 202621.6521.6521.4021.4021.10-1.15%103,252
Mar 11, 202621.6521.8221.6121.6521.35-0.09%96,677
Mar 10, 202621.4721.7121.4121.6721.370.74%149,818
Mar 9, 202621.5921.7121.1721.5121.21-0.97%218,091
Mar 6, 202621.7821.9421.6621.7221.42-1.00%90,623
Mar 5, 202622.0022.1521.8321.9421.63-0.68%111,762
Mar 4, 202621.8722.1521.8722.0921.781.14%124,710
Mar 3, 202621.7722.0221.5921.8421.53-0.82%119,374
Mar 2, 202621.8522.1521.7522.0221.710.14%113,535
Feb 27, 202621.9722.0621.8821.9921.68-0.27%133,632
Feb 26, 202622.1922.1921.8822.0521.74-0.54%128,533
Feb 25, 202622.0422.2022.0322.1721.861.23%90,168
Feb 24, 202621.7522.0521.7521.9021.590.69%106,577
Feb 23, 202622.0022.0521.6021.7521.45-1.09%133,658
Feb 20, 202621.8522.1221.8121.9921.680.64%76,633
Feb 19, 202621.7821.9921.7821.8521.54-0.18%91,046
Feb 18, 202621.9122.0821.7721.8921.580.41%119,727
Feb 17, 202621.8021.9621.6421.8021.49-0.91%131,978
Feb 13, 202622.0622.1621.9222.0021.540.09%132,890
Feb 12, 202622.3422.3421.9621.9821.52-1.04%102,654
Feb 11, 202622.3422.4122.0922.2121.75-0.18%142,241
Feb 10, 202622.4122.5022.2422.2521.79-0.45%109,085
Feb 9, 202622.1422.4522.0822.3521.880.81%146,464
Feb 6, 202621.7922.1821.7522.1721.712.21%111,485
Feb 5, 202621.8221.9721.5721.6921.24-1.18%167,692
Feb 4, 202622.1322.2021.9021.9521.49-0.99%165,390
Feb 3, 202622.5422.5622.1422.1721.71-1.77%150,177
Feb 2, 202622.4622.6722.4222.5722.100.71%133,196
Jan 30, 202622.5822.6422.4022.4121.94-0.84%121,306
Jan 29, 202622.4622.6222.1922.6022.130.22%194,247
Jan 28, 202622.6522.7122.4622.5522.08-0.44%171,087
Jan 27, 202622.6822.7722.6022.6522.180.18%159,752
Jan 26, 202622.6322.7622.5122.6122.140.31%119,061
Jan 23, 202622.4622.6322.4222.5422.070.49%55,072
Jan 22, 202622.5422.6522.3422.4321.960.36%109,177
Jan 21, 202622.1122.5022.1122.3521.880.63%172,031
Jan 20, 202622.3822.4522.1022.2121.75-1.81%154,531
Jan 16, 202622.7322.8422.6222.6222.15-0.44%130,925
Jan 15, 202622.9223.0422.6922.7222.25-1.09%150,234
Jan 14, 202623.2423.3622.8922.9722.34-1.63%185,150
Jan 13, 202623.3923.4523.2823.3522.71-0.17%95,224
Jan 12, 202623.2523.4623.1923.3922.750.43%135,496
Jan 9, 202623.1523.3323.1323.2922.650.60%86,012
Jan 8, 202623.2023.2523.0723.1522.52-0.30%129,501
Jan 7, 202623.2223.3823.1823.2222.59-90,803
Jan 6, 202623.1023.3323.0823.2222.590.30%128,485
Jan 5, 202623.2823.3523.1223.1522.52-0.09%218,342
Jan 2, 202623.5123.5823.1023.1722.54-1.03%129,356
Dec 31, 202523.5023.6223.3623.4122.77-0.21%360,636
Dec 30, 202523.3723.4923.3323.4622.820.69%105,731
Dec 29, 202523.2823.3623.2423.3022.66-0.26%83,207
Dec 26, 202523.4023.4023.2523.3622.720.26%56,831
Dec 24, 202523.0823.3023.0023.3022.661.35%63,891
Dec 23, 202522.7923.0622.7922.9922.360.88%97,408
Dec 22, 202522.7922.9022.6622.7922.170.75%108,783
Dec 19, 202522.3722.6522.3722.6222.001.62%93,382
Dec 18, 202522.2522.5122.1922.2621.650.54%124,253
Dec 17, 202522.4822.5122.1422.1421.54-1.38%90,166
Dec 16, 202522.3222.4822.2622.4521.840.22%185,877
Dec 15, 202522.5322.5622.3022.4021.79-0.88%115,743
Dec 12, 202522.8522.8522.5422.6021.83-1.05%91,276
Dec 11, 202522.8822.9322.7022.8422.07-1.00%121,473
Dec 10, 202522.9223.0922.7523.0722.290.65%63,636
Dec 9, 202522.9023.0622.8922.9222.14-0.35%49,896
Dec 8, 202523.1823.1822.9623.0022.22-0.30%84,978
Dec 5, 202523.0823.1523.0223.0722.290.39%77,610
Dec 4, 202523.0223.0622.8722.9822.200.04%87,521