Skip to main content
Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE: EOS · Real-Time Price · USD
21.68
+0.28 (1.29%)
Jun 29, 2026, 2:00 PM EDT - Market open

EOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202621.4821.6421.4121.61-1.00%62,508
Jun 26, 202621.1921.4321.1521.4021.400.61%112,812
Jun 25, 202621.5421.6221.2521.2721.27-0.84%150,960
Jun 24, 202621.5921.6721.3621.4521.45-0.14%80,789
Jun 23, 202621.3021.6021.3021.4821.48-1.33%143,853
Jun 22, 202622.1722.1721.7221.7721.77-1.45%129,335
Jun 18, 202621.9822.1021.8522.0922.091.14%69,054
Jun 17, 202622.0522.1521.7621.8421.84-0.50%105,845
Jun 16, 202622.1822.2421.9521.9521.95-1.04%139,950
Jun 15, 202622.2322.3822.1422.1822.181.24%98,661
Jun 12, 202622.1122.1121.8322.0621.910.23%164,358
Jun 11, 202621.8322.0721.6922.0121.861.06%133,236
Jun 10, 202621.9722.1621.7021.7821.63-1.18%139,398
Jun 9, 202622.2222.3521.6322.0421.89-0.50%184,794
Jun 8, 202622.3722.4722.1522.1522.000.14%122,761
Jun 5, 202622.6122.6922.1022.1221.97-2.68%108,632
Jun 4, 202622.6522.8322.5122.7322.57-0.18%105,817
Jun 3, 202623.0023.0522.6922.7722.61-0.87%127,551
Jun 2, 202622.9723.0422.8622.9722.810.22%159,825
Jun 1, 202622.9223.1022.9022.9222.76-0.22%105,440
May 29, 202622.9623.1022.9322.9722.810.17%121,858
May 28, 202622.8422.9422.7122.9322.771.06%119,478
May 27, 202622.7522.8622.6222.6922.53-0.04%72,546
May 26, 202622.6822.9122.6622.7022.540.49%105,589
May 22, 202622.9422.9422.5822.5922.43-0.75%193,467
May 21, 202622.2822.7622.2022.7622.601.65%281,143
May 20, 202622.1622.5022.1322.3922.241.22%89,391
May 19, 202622.0222.2122.0022.1221.970.09%113,979
May 18, 202622.3522.5022.0622.1021.95-1.12%170,062
May 15, 202622.4222.6522.3522.3522.20-1.53%111,979
May 14, 202622.7622.9222.6222.8522.540.88%71,057
May 13, 202622.5522.7122.3422.6522.340.85%63,115
May 12, 202622.5222.6222.3122.4622.16-0.93%186,048
May 11, 202622.7822.8122.6522.6722.36-0.48%70,015
May 8, 202622.7522.8522.6522.7822.470.84%110,899
May 7, 202622.7022.8222.5622.5922.28-0.31%160,274
May 6, 202622.6922.7122.5022.6622.350.76%160,823
May 5, 202622.4122.5822.3522.4922.190.72%54,316
May 4, 202622.5322.5622.2122.3322.03-0.71%165,464
May 1, 202622.5522.7122.4322.4922.19-140,256
Apr 30, 202622.6322.6322.2922.4922.190.09%152,009
Apr 29, 202622.3522.4722.1322.4722.170.81%113,775
Apr 28, 202622.3322.3822.1022.2921.99-0.54%104,148
Apr 27, 202622.3622.4222.1822.4122.110.81%156,010
Apr 24, 202621.9822.3321.9822.2321.931.23%96,924
Apr 23, 202622.1722.2321.8421.9621.66-0.95%111,471
Apr 22, 202622.1222.1922.0622.1721.871.05%83,794
Apr 21, 202622.0222.1421.8921.9421.64-0.05%131,899
Apr 20, 202622.1022.1321.8621.9521.65-0.50%186,356
Apr 17, 202622.2122.3222.0222.0621.760.27%190,341
Apr 16, 202622.2722.2721.9522.0021.70-0.54%117,179
Apr 15, 202622.1022.2321.9722.1221.820.74%134,536
Apr 14, 202621.8222.1521.8022.1121.662.08%168,860
Apr 13, 202621.2021.6921.2021.6621.221.69%157,963
Apr 10, 202621.5921.5921.2721.3020.87-0.79%257,727
Apr 9, 202621.3921.5021.2321.4721.030.80%100,939
Apr 8, 202621.2021.3921.1021.3020.873.00%188,657
Apr 7, 202620.8220.8220.4520.6820.26-0.72%102,887
Apr 6, 202620.7520.9020.6220.8320.410.39%101,114
Apr 2, 202620.5020.8220.5020.7520.33-0.43%137,957
Apr 1, 202620.4620.9320.4620.8420.421.86%131,976
Mar 31, 202619.7020.4619.6220.4620.045.19%287,544
Mar 30, 202619.6019.7219.4419.4519.05-0.31%200,936
Mar 27, 202619.9019.9419.4519.5119.11-2.25%182,279
Mar 26, 202620.3720.4219.9619.9619.55-2.59%166,820
Mar 25, 202620.3820.6520.3520.4920.071.29%66,199
Mar 24, 202620.0820.4520.0820.2319.82-0.69%138,293
Mar 23, 202620.4320.6820.3020.3719.960.84%207,308
Mar 20, 202620.4920.5720.1520.2019.79-2.18%146,820
Mar 19, 202620.7520.8920.3720.6520.23-1.22%181,583
Mar 18, 202621.1521.2420.9020.9120.48-1.53%95,377
Mar 17, 202621.3421.4821.1921.2320.80-0.19%80,604
Mar 16, 202621.2521.4021.2021.2720.840.72%95,603
Mar 13, 202621.4421.6221.2121.2720.69-0.61%66,794
Mar 12, 202621.6521.6521.4021.4020.82-1.15%103,252
Mar 11, 202621.6521.8221.6121.6521.06-0.09%96,677
Mar 10, 202621.4721.7121.4121.6721.080.74%149,818
Mar 9, 202621.5921.7121.1721.5120.92-0.97%218,091
Mar 6, 202621.7821.9421.6621.7221.13-1.00%90,623
Mar 5, 202622.0022.1521.8321.9421.34-0.68%111,762
Mar 4, 202621.8722.1521.8722.0921.491.14%124,710
Mar 3, 202621.7722.0221.5921.8421.24-0.82%119,374
Mar 2, 202621.8522.1521.7522.0221.420.14%113,535
Feb 27, 202621.9722.0621.8821.9921.39-0.27%133,632
Feb 26, 202622.1922.1921.8822.0521.45-0.54%128,533
Feb 25, 202622.0422.2022.0322.1721.561.23%90,168
Feb 24, 202621.7522.0521.7521.9021.300.69%106,577
Feb 23, 202622.0022.0521.6021.7521.16-1.09%133,658
Feb 20, 202621.8522.1221.8121.9921.390.64%76,633
Feb 19, 202621.7821.9921.7821.8521.25-0.18%91,046
Feb 18, 202621.9122.0821.7721.8921.290.41%119,727
Feb 17, 202621.8021.9621.6421.8021.20-0.22%131,978
Feb 13, 202622.0622.1621.9222.0021.250.09%132,890
Feb 12, 202622.3422.3421.9621.9821.23-1.04%102,654
Feb 11, 202622.3422.4122.0922.2121.45-0.18%142,241
Feb 10, 202622.4122.5022.2422.2521.49-0.45%109,085
Feb 9, 202622.1422.4522.0822.3521.590.81%146,464
Feb 6, 202621.7922.1821.7522.1721.412.21%111,485
Feb 5, 202621.8221.9721.5721.6920.95-1.18%167,692
Feb 4, 202622.1322.2021.9021.9521.20-0.99%165,390