NYSE - Delayed Quote • USD
Eaton Vance Enhanced Equity Income Fund II (EOS)
At close: 4:00 PM EDT
After hours: 5:17 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.56 | 19.56 | 19.24 | 19.36 | 19.36 | 71,827 |
Apr 18, 2024 | 19.67 | 19.68 | 19.50 | 19.54 | 19.54 | 61,400 |
Apr 17, 2024 | 19.66 | 19.80 | 19.50 | 19.57 | 19.57 | 74,900 |
Apr 16, 2024 | 19.55 | 19.68 | 19.54 | 19.56 | 19.56 | 69,900 |
Apr 15, 2024 | 20.02 | 20.08 | 19.56 | 19.60 | 19.60 | 91,800 |
Apr 12, 2024 | 20.14 | 20.18 | 19.89 | 19.94 | 19.94 | 69,500 |
Apr 11, 2024 | 20.04 | 20.31 | 20.04 | 20.26 | 20.26 | 62,100 |
Apr 10, 2024 | 20.15 | 20.21 | 20.00 | 20.04 | 20.04 | 104,800 |
Apr 9, 2024 | 20.36 | 20.39 | 20.03 | 20.23 | 20.23 | 98,100 |
Apr 8, 2024 | 20.04 | 20.33 | 20.00 | 20.21 | 20.21 | 136,400 |
Apr 5, 2024 | 19.83 | 20.10 | 19.83 | 20.03 | 20.03 | 102,300 |
Apr 4, 2024 | 20.09 | 20.25 | 19.82 | 19.83 | 19.83 | 121,300 |
Apr 3, 2024 | 19.91 | 20.13 | 19.91 | 19.99 | 19.99 | 79,900 |
Apr 2, 2024 | 20.01 | 20.02 | 19.80 | 20.00 | 20.00 | 123,800 |
Apr 1, 2024 | 20.17 | 20.30 | 20.03 | 20.08 | 20.08 | 95,700 |
Mar 28, 2024 | 20.18 | 20.27 | 20.09 | 20.17 | 20.17 | 195,800 |
Mar 27, 2024 | 20.19 | 20.29 | 20.09 | 20.18 | 20.18 | 89,900 |
Mar 26, 2024 | 20.28 | 20.38 | 20.19 | 20.19 | 20.19 | 71,900 |
Mar 25, 2024 | 20.30 | 20.33 | 20.18 | 20.28 | 20.28 | 75,300 |
Mar 22, 2024 | 20.38 | 20.38 | 20.20 | 20.33 | 20.33 | 54,800 |
Mar 21, 2024 | 20.45 | 20.47 | 20.27 | 20.28 | 20.28 | 65,100 |
Mar 20, 2024 | 0.12 Dividend | |||||
Mar 20, 2024 | 20.11 | 20.34 | 20.00 | 20.31 | 20.31 | 100,600 |
Mar 19, 2024 | 20.10 | 20.19 | 19.92 | 20.18 | 20.07 | 99,600 |
Mar 18, 2024 | 20.10 | 20.23 | 20.02 | 20.05 | 19.94 | 72,700 |
Mar 15, 2024 | 20.21 | 20.21 | 19.92 | 19.94 | 19.83 | 73,300 |
Mar 14, 2024 | 20.41 | 20.54 | 20.20 | 20.30 | 20.18 | 66,100 |
Mar 13, 2024 | 20.60 | 20.63 | 20.37 | 20.40 | 20.28 | 75,900 |
Mar 12, 2024 | 20.38 | 20.58 | 20.26 | 20.57 | 20.45 | 124,500 |
Mar 11, 2024 | 20.28 | 20.34 | 20.22 | 20.26 | 20.14 | 70,500 |
Mar 8, 2024 | 20.50 | 20.56 | 20.30 | 20.35 | 20.23 | 47,200 |
Mar 7, 2024 | 20.19 | 20.49 | 20.19 | 20.44 | 20.32 | 94,500 |
Mar 6, 2024 | 20.21 | 20.27 | 20.11 | 20.14 | 20.03 | 72,900 |
Mar 5, 2024 | 20.33 | 20.33 | 20.03 | 20.13 | 20.02 | 62,000 |
Mar 4, 2024 | 20.56 | 20.56 | 20.31 | 20.35 | 20.23 | 80,400 |
Mar 1, 2024 | 20.09 | 20.39 | 20.06 | 20.34 | 20.22 | 103,000 |
Feb 29, 2024 | 20.05 | 20.09 | 19.96 | 20.04 | 19.93 | 66,700 |
Feb 28, 2024 | 19.97 | 19.98 | 19.88 | 19.95 | 19.84 | 45,600 |
Feb 27, 2024 | 20.00 | 20.05 | 19.92 | 19.97 | 19.86 | 65,200 |
Feb 26, 2024 | 20.01 | 20.08 | 19.94 | 19.97 | 19.86 | 60,100 |
Feb 23, 2024 | 20.08 | 20.22 | 19.97 | 20.00 | 19.89 | 86,300 |
Feb 22, 2024 | 19.89 | 19.97 | 19.85 | 19.94 | 19.83 | 89,200 |
Feb 21, 2024 | 0.12 Dividend | |||||
Feb 21, 2024 | 19.58 | 19.64 | 19.47 | 19.56 | 19.45 | 76,900 |
Feb 20, 2024 | 19.87 | 19.96 | 19.64 | 19.72 | 19.49 | 73,100 |
Feb 16, 2024 | 20.08 | 20.14 | 19.95 | 19.97 | 19.74 | 55,800 |
Feb 15, 2024 | 20.20 | 20.20 | 20.04 | 20.11 | 19.88 | 49,100 |
Feb 14, 2024 | 19.96 | 20.15 | 19.96 | 20.15 | 19.92 | 55,500 |
Feb 13, 2024 | 19.88 | 19.97 | 19.77 | 19.88 | 19.65 | 77,900 |
Feb 12, 2024 | 20.10 | 20.20 | 20.04 | 20.15 | 19.92 | 59,500 |
Feb 9, 2024 | 19.85 | 20.04 | 19.79 | 20.03 | 19.80 | 118,100 |
Feb 8, 2024 | 19.91 | 19.91 | 19.77 | 19.80 | 19.57 | 81,600 |
Feb 7, 2024 | 19.68 | 19.84 | 19.59 | 19.82 | 19.59 | 86,200 |
Feb 6, 2024 | 19.45 | 19.57 | 19.36 | 19.57 | 19.34 | 130,200 |
Feb 5, 2024 | 19.41 | 19.47 | 19.28 | 19.45 | 19.23 | 92,000 |
Feb 2, 2024 | 19.31 | 19.51 | 19.27 | 19.40 | 19.18 | 142,400 |
Feb 1, 2024 | 19.03 | 19.27 | 19.03 | 19.24 | 19.02 | 100,000 |
Jan 31, 2024 | 19.51 | 19.55 | 18.96 | 18.98 | 18.76 | 161,100 |
Jan 30, 2024 | 19.45 | 19.52 | 19.40 | 19.51 | 19.29 | 81,200 |
Jan 29, 2024 | 19.32 | 19.49 | 19.27 | 19.49 | 19.27 | 89,800 |
Jan 26, 2024 | 19.50 | 19.64 | 19.18 | 19.26 | 19.04 | 83,800 |
Jan 25, 2024 | 19.36 | 19.53 | 19.30 | 19.50 | 19.28 | 104,500 |
Jan 24, 2024 | 19.22 | 19.40 | 19.22 | 19.35 | 19.13 | 79,900 |
Jan 23, 2024 | 19.11 | 19.23 | 19.07 | 19.16 | 18.94 | 66,300 |
Jan 22, 2024 | 0.12 Dividend | |||||
Jan 22, 2024 | 19.28 | 19.33 | 19.20 | 19.21 | 18.99 | 54,600 |
Jan 19, 2024 | 19.20 | 19.34 | 19.15 | 19.28 | 18.94 | 109,400 |
Jan 18, 2024 | 19.06 | 19.15 | 18.97 | 19.05 | 18.72 | 83,300 |
Jan 17, 2024 | 18.72 | 19.00 | 18.62 | 18.99 | 18.66 | 109,500 |
Jan 16, 2024 | 18.87 | 18.91 | 18.69 | 18.74 | 18.41 | 103,900 |
Jan 12, 2024 | 18.76 | 18.90 | 18.74 | 18.81 | 18.48 | 71,300 |
Jan 11, 2024 | 18.80 | 18.83 | 18.60 | 18.76 | 18.43 | 100,700 |
Jan 10, 2024 | 18.60 | 18.77 | 18.50 | 18.72 | 18.39 | 69,300 |
Jan 9, 2024 | 18.48 | 18.61 | 18.44 | 18.55 | 18.23 | 65,700 |
Jan 8, 2024 | 18.32 | 18.54 | 18.32 | 18.51 | 18.19 | 95,200 |
Jan 5, 2024 | 18.33 | 18.42 | 18.16 | 18.19 | 17.87 | 69,300 |
Jan 4, 2024 | 18.20 | 18.36 | 18.08 | 18.28 | 17.96 | 62,800 |
Jan 3, 2024 | 18.29 | 18.38 | 18.25 | 18.26 | 17.94 | 109,900 |
Jan 2, 2024 | 18.64 | 18.67 | 18.31 | 18.40 | 18.08 | 162,100 |
Dec 29, 2023 | 18.75 | 18.86 | 18.57 | 18.72 | 18.39 | 99,800 |
Dec 28, 2023 | 18.75 | 18.79 | 18.64 | 18.69 | 18.36 | 63,700 |
Dec 27, 2023 | 18.79 | 18.82 | 18.65 | 18.69 | 18.36 | 84,400 |
Dec 26, 2023 | 18.80 | 18.88 | 18.67 | 18.69 | 18.36 | 57,500 |
Dec 22, 2023 | 18.62 | 18.86 | 18.62 | 18.67 | 18.35 | 78,100 |
Dec 21, 2023 | 0.12 Dividend | |||||
Dec 21, 2023 | 18.51 | 18.58 | 18.43 | 18.50 | 18.18 | 113,800 |
Dec 20, 2023 | 18.59 | 18.76 | 18.48 | 18.49 | 18.06 | 69,000 |
Dec 19, 2023 | 18.77 | 18.85 | 18.58 | 18.61 | 18.17 | 82,700 |
Dec 18, 2023 | 18.67 | 18.73 | 18.57 | 18.62 | 18.18 | 105,700 |
Dec 15, 2023 | 18.55 | 18.83 | 18.43 | 18.68 | 18.24 | 130,900 |
Dec 14, 2023 | 18.62 | 18.62 | 18.33 | 18.42 | 17.99 | 75,800 |
Dec 13, 2023 | 18.26 | 18.51 | 18.24 | 18.50 | 18.07 | 124,700 |
Dec 12, 2023 | 18.13 | 18.29 | 18.12 | 18.29 | 17.86 | 75,000 |
Dec 11, 2023 | 18.09 | 18.20 | 18.09 | 18.13 | 17.70 | 45,900 |
Dec 8, 2023 | 18.05 | 18.16 | 17.98 | 18.13 | 17.70 | 101,300 |
Dec 7, 2023 | 17.98 | 18.22 | 17.92 | 18.12 | 17.69 | 76,600 |
Dec 6, 2023 | 18.14 | 18.15 | 17.93 | 17.96 | 17.54 | 50,900 |
Dec 5, 2023 | 18.14 | 18.21 | 17.99 | 18.02 | 17.60 | 106,900 |
Dec 4, 2023 | 18.40 | 18.45 | 18.20 | 18.29 | 17.86 | 53,500 |
Dec 1, 2023 | 18.49 | 18.59 | 18.42 | 18.51 | 18.07 | 89,900 |
Nov 30, 2023 | 18.63 | 18.63 | 18.33 | 18.49 | 18.06 | 65,400 |
Nov 29, 2023 | 18.57 | 18.63 | 18.44 | 18.50 | 18.07 | 71,700 |
Nov 28, 2023 | 18.58 | 18.66 | 18.39 | 18.52 | 18.08 | 139,800 |
Nov 27, 2023 | 18.30 | 18.63 | 18.21 | 18.53 | 18.09 | 211,600 |
Nov 24, 2023 | 18.16 | 18.30 | 18.10 | 18.30 | 17.87 | 23,400 |
Nov 22, 2023 | 18.17 | 18.23 | 18.06 | 18.08 | 17.66 | 65,800 |
Nov 21, 2023 | 0.12 Dividend | |||||
Nov 21, 2023 | 18.14 | 18.15 | 17.99 | 18.08 | 17.66 | 77,700 |
Nov 20, 2023 | 17.97 | 18.25 | 17.94 | 18.22 | 17.68 | 52,200 |
Nov 17, 2023 | 17.97 | 17.99 | 17.83 | 17.91 | 17.38 | 56,600 |
Nov 16, 2023 | 17.93 | 17.98 | 17.85 | 17.90 | 17.37 | 41,700 |
Nov 15, 2023 | 17.98 | 17.98 | 17.81 | 17.88 | 17.35 | 72,800 |
Nov 14, 2023 | 17.72 | 17.96 | 17.70 | 17.84 | 17.31 | 76,400 |
Nov 13, 2023 | 17.59 | 17.64 | 17.52 | 17.58 | 17.06 | 47,400 |
Nov 10, 2023 | 17.34 | 17.70 | 17.34 | 17.59 | 17.07 | 71,400 |
Nov 9, 2023 | 17.47 | 17.55 | 17.23 | 17.25 | 16.74 | 62,900 |
Nov 8, 2023 | 17.64 | 17.76 | 17.41 | 17.48 | 16.96 | 55,800 |
Nov 7, 2023 | 17.46 | 17.66 | 17.46 | 17.62 | 17.10 | 107,300 |
Nov 6, 2023 | 17.58 | 17.70 | 17.40 | 17.41 | 16.89 | 90,200 |
Nov 3, 2023 | 17.17 | 17.68 | 17.14 | 17.67 | 17.15 | 125,100 |
Nov 2, 2023 | 16.74 | 17.11 | 16.74 | 17.07 | 16.56 | 108,100 |
Nov 1, 2023 | 16.31 | 16.73 | 16.31 | 16.70 | 16.20 | 76,100 |
Oct 31, 2023 | 16.20 | 16.34 | 16.18 | 16.31 | 15.83 | 78,500 |
Oct 30, 2023 | 15.97 | 16.19 | 15.97 | 16.17 | 15.69 | 130,200 |
Oct 27, 2023 | 15.98 | 16.12 | 15.89 | 15.92 | 15.45 | 94,700 |
Oct 26, 2023 | 16.22 | 16.34 | 15.87 | 15.91 | 15.44 | 140,500 |
Oct 25, 2023 | 16.71 | 16.74 | 16.29 | 16.29 | 15.81 | 117,000 |
Oct 24, 2023 | 16.79 | 16.87 | 16.68 | 16.84 | 16.34 | 73,300 |
Oct 23, 2023 | 16.48 | 16.75 | 16.40 | 16.66 | 16.17 | 106,200 |
Oct 20, 2023 | 0.12 Dividend | |||||
Oct 20, 2023 | 16.80 | 16.85 | 16.55 | 16.55 | 16.06 | 72,100 |
Oct 19, 2023 | 17.13 | 17.21 | 16.91 | 16.94 | 16.33 | 89,500 |
Oct 18, 2023 | 17.28 | 17.37 | 17.05 | 17.08 | 16.46 | 55,400 |
Oct 17, 2023 | 17.36 | 17.46 | 17.22 | 17.36 | 16.73 | 61,900 |
Oct 16, 2023 | 17.27 | 17.48 | 17.23 | 17.43 | 16.80 | 58,800 |
Oct 13, 2023 | 17.42 | 17.49 | 17.13 | 17.20 | 16.58 | 59,200 |
Oct 12, 2023 | 17.43 | 17.48 | 17.20 | 17.33 | 16.70 | 58,100 |
Oct 11, 2023 | 17.37 | 17.50 | 17.27 | 17.38 | 16.75 | 61,500 |
Oct 10, 2023 | 17.31 | 17.48 | 17.30 | 17.35 | 16.72 | 76,400 |
Oct 9, 2023 | 17.40 | 17.42 | 17.18 | 17.31 | 16.68 | 120,800 |
Oct 6, 2023 | 17.00 | 17.41 | 16.95 | 17.36 | 16.73 | 116,700 |
Oct 5, 2023 | 17.10 | 17.17 | 16.87 | 17.04 | 16.42 | 60,500 |
Oct 4, 2023 | 16.94 | 17.11 | 16.87 | 17.10 | 16.48 | 75,400 |
Oct 3, 2023 | 17.24 | 17.24 | 16.91 | 16.97 | 16.35 | 55,900 |
Oct 2, 2023 | 17.15 | 17.35 | 17.15 | 17.29 | 16.66 | 71,100 |
Sep 29, 2023 | 17.41 | 17.41 | 17.03 | 17.18 | 16.56 | 178,000 |
Sep 28, 2023 | 17.05 | 17.14 | 16.86 | 17.13 | 16.51 | 94,600 |
Sep 27, 2023 | 17.06 | 17.06 | 16.82 | 16.98 | 16.36 | 129,100 |
Sep 26, 2023 | 17.22 | 17.22 | 16.88 | 16.96 | 16.35 | 72,400 |
Sep 25, 2023 | 17.12 | 17.27 | 17.12 | 17.26 | 16.63 | 48,800 |
Sep 22, 2023 | 17.15 | 17.38 | 17.15 | 17.16 | 16.54 | 60,600 |
Sep 21, 2023 | 0.12 Dividend | |||||
Sep 21, 2023 | 17.31 | 17.35 | 17.09 | 17.14 | 16.52 | 101,900 |
Sep 20, 2023 | 17.82 | 17.83 | 17.50 | 17.50 | 16.75 | 68,500 |
Sep 19, 2023 | 17.66 | 17.74 | 17.55 | 17.72 | 16.97 | 62,500 |
Sep 18, 2023 | 17.66 | 17.79 | 17.62 | 17.66 | 16.91 | 66,800 |
Sep 15, 2023 | 18.06 | 18.08 | 17.71 | 17.75 | 16.99 | 94,100 |
Sep 14, 2023 | 18.00 | 18.13 | 17.91 | 18.08 | 17.31 | 48,300 |
Sep 13, 2023 | 17.80 | 17.98 | 17.80 | 17.92 | 17.16 | 55,200 |
Sep 12, 2023 | 18.02 | 18.05 | 17.75 | 17.80 | 17.04 | 43,300 |
Sep 11, 2023 | 17.95 | 18.14 | 17.90 | 18.05 | 17.28 | 74,100 |
Sep 8, 2023 | 17.86 | 17.98 | 17.81 | 17.90 | 17.14 | 34,700 |
Sep 7, 2023 | 17.85 | 17.94 | 17.76 | 17.88 | 17.12 | 44,000 |
Sep 6, 2023 | 18.11 | 18.13 | 17.84 | 17.92 | 17.16 | 49,700 |
Sep 5, 2023 | 18.08 | 18.13 | 18.02 | 18.11 | 17.34 | 76,800 |
Sep 1, 2023 | 18.22 | 18.26 | 18.01 | 18.09 | 17.32 | 61,700 |
Aug 31, 2023 | 18.08 | 18.16 | 18.02 | 18.09 | 17.32 | 74,400 |
Aug 30, 2023 | 17.96 | 18.03 | 17.84 | 18.03 | 17.26 | 52,100 |
Aug 29, 2023 | 17.66 | 17.96 | 17.64 | 17.93 | 17.17 | 80,600 |
Aug 28, 2023 | 17.61 | 17.66 | 17.53 | 17.64 | 16.89 | 57,300 |
Aug 25, 2023 | 17.41 | 17.59 | 17.33 | 17.50 | 16.75 | 64,000 |
Aug 24, 2023 | 17.85 | 17.85 | 17.36 | 17.37 | 16.63 | 74,900 |
Aug 23, 2023 | 17.56 | 17.78 | 17.56 | 17.69 | 16.94 | 72,900 |
Aug 22, 2023 | 17.56 | 17.62 | 17.45 | 17.47 | 16.73 | 55,300 |
Aug 21, 2023 | 0.12 Dividend | |||||
Aug 21, 2023 | 17.42 | 17.57 | 17.34 | 17.55 | 16.80 | 66,100 |
Aug 18, 2023 | 17.44 | 17.64 | 17.43 | 17.46 | 16.61 | 84,900 |
Aug 17, 2023 | 17.81 | 17.81 | 17.50 | 17.55 | 16.69 | 75,500 |
Aug 16, 2023 | 17.85 | 17.98 | 17.73 | 17.75 | 16.88 | 58,500 |
Aug 15, 2023 | 18.00 | 18.11 | 17.82 | 17.89 | 17.02 | 83,400 |
Aug 14, 2023 | 18.00 | 18.13 | 17.98 | 18.12 | 17.23 | 38,000 |
Aug 11, 2023 | 18.13 | 18.15 | 17.95 | 17.98 | 17.10 | 59,000 |
Aug 10, 2023 | 18.16 | 18.35 | 18.06 | 18.13 | 17.24 | 43,500 |
Aug 9, 2023 | 18.32 | 18.32 | 18.02 | 18.07 | 17.19 | 69,000 |
Aug 8, 2023 | 18.09 | 18.28 | 18.00 | 18.28 | 17.39 | 77,300 |
Aug 7, 2023 | 18.05 | 18.29 | 18.01 | 18.11 | 17.22 | 124,600 |
Aug 4, 2023 | 18.15 | 18.30 | 17.96 | 17.99 | 17.11 | 80,300 |
Aug 3, 2023 | 17.96 | 18.09 | 17.92 | 18.03 | 17.15 | 57,500 |
Aug 2, 2023 | 18.35 | 18.35 | 18.05 | 18.09 | 17.21 | 107,500 |
Aug 1, 2023 | 18.38 | 18.44 | 18.29 | 18.44 | 17.54 | 84,300 |
Jul 31, 2023 | 18.38 | 18.49 | 18.32 | 18.39 | 17.49 | 118,900 |
Jul 28, 2023 | 18.07 | 18.31 | 18.07 | 18.30 | 17.41 | 114,000 |
Jul 27, 2023 | 18.25 | 18.42 | 17.94 | 18.01 | 17.13 | 167,200 |
Jul 26, 2023 | 18.05 | 18.23 | 18.05 | 18.15 | 17.26 | 79,800 |
Jul 25, 2023 | 18.09 | 18.22 | 18.01 | 18.14 | 17.25 | 71,900 |
Jul 24, 2023 | 18.14 | 18.25 | 18.10 | 18.11 | 17.22 | 76,400 |
Jul 21, 2023 | 0.12 Dividend | |||||
Jul 21, 2023 | 18.28 | 18.33 | 18.13 | 18.15 | 17.26 | 54,700 |
Jul 20, 2023 | 18.64 | 18.64 | 18.29 | 18.32 | 17.31 | 68,800 |
Jul 19, 2023 | 18.70 | 18.70 | 18.58 | 18.65 | 17.63 | 90,200 |
Jul 18, 2023 | 18.47 | 18.64 | 18.39 | 18.62 | 17.60 | 68,200 |
Jul 17, 2023 | 18.34 | 18.49 | 18.34 | 18.46 | 17.45 | 75,200 |
Jul 14, 2023 | 18.40 | 18.50 | 18.32 | 18.34 | 17.33 | 81,400 |
Jul 13, 2023 | 18.31 | 18.40 | 18.30 | 18.36 | 17.35 | 82,600 |
Jul 12, 2023 | 18.25 | 18.31 | 18.13 | 18.23 | 17.23 | 87,800 |
Jul 11, 2023 | 17.98 | 18.06 | 17.89 | 18.06 | 17.07 | 109,100 |
Jul 10, 2023 | 17.90 | 17.95 | 17.85 | 17.90 | 16.92 | 113,200 |
Jul 7, 2023 | 17.84 | 17.96 | 17.79 | 17.83 | 16.85 | 102,500 |
Jul 6, 2023 | 17.80 | 17.82 | 17.67 | 17.80 | 16.82 | 61,600 |
Jul 5, 2023 | 17.81 | 17.99 | 17.74 | 17.93 | 16.95 | 75,100 |
Jul 3, 2023 | 17.91 | 17.92 | 17.78 | 17.91 | 16.93 | 57,800 |
Jun 30, 2023 | 17.83 | 17.90 | 17.78 | 17.89 | 16.91 | 292,200 |
Jun 29, 2023 | 17.57 | 17.63 | 17.51 | 17.63 | 16.66 | 79,100 |
Jun 28, 2023 | 17.50 | 17.60 | 17.45 | 17.55 | 16.59 | 138,800 |
Jun 27, 2023 | 17.23 | 17.44 | 17.23 | 17.44 | 16.48 | 62,600 |
Jun 26, 2023 | 17.29 | 17.34 | 17.20 | 17.21 | 16.27 | 76,100 |
Jun 23, 2023 | 17.25 | 17.33 | 17.19 | 17.27 | 16.32 | 60,800 |
Jun 22, 2023 | 17.18 | 17.28 | 17.12 | 17.28 | 16.33 | 83,900 |
Jun 21, 2023 | 0.12 Dividend | |||||
Jun 21, 2023 | 17.22 | 17.26 | 17.15 | 17.20 | 16.26 | 82,400 |
Jun 20, 2023 | 17.39 | 17.47 | 17.25 | 17.34 | 16.28 | 164,400 |
Jun 16, 2023 | 17.59 | 17.62 | 17.35 | 17.38 | 16.32 | 138,000 |
Jun 15, 2023 | 17.26 | 17.54 | 17.20 | 17.52 | 16.45 | 123,700 |
Jun 14, 2023 | 17.30 | 17.35 | 17.20 | 17.28 | 16.22 | 128,700 |
Jun 13, 2023 | 17.31 | 17.43 | 17.22 | 17.26 | 16.20 | 169,600 |
Jun 12, 2023 | 17.23 | 17.29 | 17.19 | 17.27 | 16.21 | 144,900 |
Jun 9, 2023 | 17.11 | 17.21 | 17.08 | 17.19 | 16.14 | 117,600 |
Jun 8, 2023 | 16.93 | 17.05 | 16.93 | 17.03 | 15.99 | 110,400 |
Jun 7, 2023 | 17.16 | 17.17 | 16.87 | 16.91 | 15.88 | 117,300 |
Jun 6, 2023 | 16.89 | 17.10 | 16.85 | 17.07 | 16.03 | 202,900 |
Jun 5, 2023 | 16.98 | 17.08 | 16.82 | 16.98 | 15.94 | 139,700 |
Jun 2, 2023 | 16.79 | 17.00 | 16.79 | 16.94 | 15.90 | 166,700 |
Jun 1, 2023 | 16.61 | 16.81 | 16.58 | 16.75 | 15.73 | 158,500 |
May 31, 2023 | 16.56 | 16.70 | 16.53 | 16.64 | 15.62 | 102,200 |
May 30, 2023 | 16.79 | 16.85 | 16.65 | 16.69 | 15.67 | 126,200 |
May 26, 2023 | 16.54 | 16.71 | 16.51 | 16.69 | 15.67 | 161,200 |
May 25, 2023 | 16.42 | 16.50 | 16.39 | 16.47 | 15.46 | 172,600 |
May 24, 2023 | 16.45 | 16.45 | 16.28 | 16.35 | 15.35 | 126,300 |
May 23, 2023 | 16.63 | 16.63 | 16.40 | 16.45 | 15.44 | 137,400 |
May 22, 2023 | 16.70 | 16.73 | 16.62 | 16.64 | 15.62 | 123,900 |
May 19, 2023 | 0.12 Dividend | |||||
May 19, 2023 | 16.72 | 16.72 | 16.58 | 16.62 | 15.60 | 93,300 |
May 18, 2023 | 16.54 | 16.75 | 16.53 | 16.73 | 15.60 | 133,300 |
May 17, 2023 | 16.44 | 16.54 | 16.34 | 16.54 | 15.42 | 108,300 |
May 16, 2023 | 16.40 | 16.45 | 16.31 | 16.34 | 15.24 | 113,100 |
May 15, 2023 | 16.42 | 16.45 | 16.33 | 16.40 | 15.29 | 61,200 |
May 12, 2023 | 16.43 | 16.43 | 16.27 | 16.38 | 15.27 | 70,600 |
May 11, 2023 | 16.34 | 16.37 | 16.28 | 16.33 | 15.23 | 80,600 |
May 10, 2023 | 16.38 | 16.38 | 16.20 | 16.32 | 15.22 | 94,000 |
May 9, 2023 | 16.25 | 16.29 | 16.21 | 16.22 | 15.12 | 42,700 |
May 8, 2023 | 16.33 | 16.34 | 16.23 | 16.27 | 15.17 | 50,100 |
May 5, 2023 | 16.17 | 16.35 | 16.17 | 16.30 | 15.20 | 89,900 |
May 4, 2023 | 16.15 | 16.15 | 16.00 | 16.05 | 14.97 | 87,700 |
May 3, 2023 | 16.25 | 16.34 | 16.12 | 16.14 | 15.05 | 108,900 |
May 2, 2023 | 16.30 | 16.35 | 16.12 | 16.18 | 15.09 | 121,800 |
May 1, 2023 | 16.37 | 16.48 | 16.31 | 16.33 | 15.23 | 131,400 |
Apr 28, 2023 | 16.47 | 16.47 | 16.16 | 16.33 | 15.23 | 180,500 |
Apr 27, 2023 | 16.11 | 16.37 | 16.08 | 16.36 | 15.25 | 100,800 |
Apr 26, 2023 | 16.00 | 16.17 | 15.98 | 16.03 | 14.95 | 79,000 |
Apr 25, 2023 | 16.25 | 16.31 | 15.92 | 15.96 | 14.88 | 119,100 |
Apr 24, 2023 | 16.38 | 16.45 | 16.23 | 16.32 | 15.22 | 78,700 |
Apr 21, 2023 | 0.12 Dividend | |||||
Apr 21, 2023 | 16.39 | 16.47 | 16.27 | 16.38 | 15.27 | 63,000 |
Apr 20, 2023 | 16.46 | 16.55 | 16.40 | 16.45 | 15.23 | 87,300 |
Related Tickers
EOI Eaton Vance Enhanced Equity Income Fund
17.70
-1.06%
EHI Western Asset Global High Income Fund Inc.
6.80
+0.59%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.54
-0.95%
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.32
-0.36%
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.84
-0.16%
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.84
-0.63%
SCD LMP Capital and Income Fund Inc.
14.34
-0.55%
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.08
-1.06%
CSQ Calamos Strategic Total Return Fund
15.29
-1.16%
HIO Western Asset High Income Opportunity Fund Inc.
3.7500
-0.27%