U.S. markets open in 6 hours 45 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,893.00 +49.00 (+0.12%) F Nasdaq
19,793.50 +42.75 (+0.22%) E-mini Russell 2000 Index Futur
2,057.60 +4.80 (+0.23%) Petróleo
81.62 -0.01 (-0.01%) Oro
2,337.30 -7.10 (-0.30%)
Eaton Vance Enhanced Equity Income Fund II (EOS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 21.57 | 21.65 | 21.30 | 21.36 | 21.36 | 98,900 |
| 21 jun 2024 | 21.56 | 21.64 | 21.42 | 21.53 | 21.53 | 72,800 |
| 21 jun 2024 | 0.152 Dividendo | |||||
| 20 jun 2024 | 21.75 | 21.96 | 21.62 | 21.70 | 21.55 | 91,600 |
| 18 jun 2024 | 21.61 | 21.71 | 21.57 | 21.71 | 21.56 | 63,700 |
| 17 jun 2024 | 21.50 | 21.69 | 21.45 | 21.66 | 21.51 | 127,700 |
| 14 jun 2024 | 21.42 | 21.49 | 21.28 | 21.46 | 21.31 | 74,200 |
| 13 jun 2024 | 21.50 | 21.50 | 21.28 | 21.42 | 21.27 | 70,000 |
| 12 jun 2024 | 21.39 | 21.50 | 21.35 | 21.40 | 21.25 | 69,500 |
| 11 jun 2024 | 20.91 | 21.28 | 20.91 | 21.28 | 21.13 | 49,100 |
| 10 jun 2024 | 21.12 | 21.22 | 20.86 | 21.03 | 20.88 | 149,000 |
| 07 jun 2024 | 21.04 | 21.31 | 21.04 | 21.14 | 20.99 | 53,400 |
| 06 jun 2024 | 21.10 | 21.19 | 21.01 | 21.15 | 21.00 | 97,600 |
| 05 jun 2024 | 20.88 | 21.15 | 20.78 | 21.15 | 21.00 | 68,400 |
| 04 jun 2024 | 20.77 | 20.87 | 20.65 | 20.81 | 20.66 | 81,500 |
| 03 jun 2024 | 20.80 | 20.89 | 20.59 | 20.72 | 20.57 | 61,700 |
| 31 may 2024 | 20.74 | 20.93 | 20.34 | 20.66 | 20.52 | 92,600 |
| 30 may 2024 | 20.64 | 20.76 | 20.50 | 20.59 | 20.45 | 71,300 |
| 29 may 2024 | 20.66 | 20.80 | 20.61 | 20.63 | 20.49 | 72,000 |
| 28 may 2024 | 20.96 | 20.99 | 20.76 | 20.85 | 20.70 | 63,000 |
| 24 may 2024 | 20.71 | 20.92 | 20.70 | 20.88 | 20.73 | 58,800 |
| 23 may 2024 | 20.99 | 21.00 | 20.57 | 20.69 | 20.55 | 44,800 |
| 22 may 2024 | 21.01 | 21.11 | 20.90 | 20.97 | 20.82 | 67,500 |
| 21 may 2024 | 20.98 | 21.03 | 20.90 | 20.99 | 20.84 | 70,200 |
| 20 may 2024 | 20.90 | 21.00 | 20.86 | 20.99 | 20.84 | 70,100 |
| 17 may 2024 | 20.89 | 20.96 | 20.80 | 20.82 | 20.67 | 81,200 |
| 16 may 2024 | 20.92 | 20.94 | 20.78 | 20.87 | 20.72 | 71,500 |
| 15 may 2024 | 20.70 | 20.87 | 20.59 | 20.86 | 20.71 | 74,700 |
| 14 may 2024 | 20.42 | 20.69 | 20.42 | 20.69 | 20.55 | 72,600 |
| 13 may 2024 | 20.54 | 20.66 | 20.36 | 20.41 | 20.27 | 62,100 |
| 10 may 2024 | 20.68 | 20.70 | 20.29 | 20.41 | 20.27 | 118,500 |
| 09 may 2024 | 20.40 | 20.63 | 20.39 | 20.56 | 20.42 | 67,000 |
| 08 may 2024 | 20.59 | 20.67 | 20.27 | 20.33 | 20.19 | 104,400 |
| 07 may 2024 | 20.54 | 20.76 | 20.49 | 20.70 | 20.56 | 112,700 |
| 06 may 2024 | 20.45 | 20.56 | 20.27 | 20.52 | 20.38 | 92,300 |
| 03 may 2024 | 20.12 | 20.32 | 20.07 | 20.30 | 20.16 | 81,700 |
| 02 may 2024 | 19.79 | 19.93 | 19.50 | 19.87 | 19.73 | 61,300 |
| 01 may 2024 | 19.74 | 19.93 | 19.56 | 19.59 | 19.45 | 102,200 |
| 30 abr 2024 | 19.69 | 19.78 | 19.56 | 19.76 | 19.62 | 129,200 |
| 29 abr 2024 | 19.71 | 19.78 | 19.53 | 19.65 | 19.51 | 80,700 |
| 26 abr 2024 | 19.67 | 19.83 | 19.55 | 19.59 | 19.45 | 82,600 |
| 25 abr 2024 | 19.53 | 19.53 | 19.24 | 19.47 | 19.33 | 53,900 |
| 24 abr 2024 | 19.90 | 20.00 | 19.61 | 19.64 | 19.50 | 97,300 |
| 23 abr 2024 | 19.63 | 19.79 | 19.51 | 19.78 | 19.64 | 98,400 |
| 22 abr 2024 | 19.34 | 19.52 | 19.24 | 19.45 | 19.31 | 89,800 |
| 19 abr 2024 | 19.56 | 19.56 | 19.24 | 19.36 | 19.22 | 71,900 |
| 18 abr 2024 | 19.67 | 19.68 | 19.50 | 19.54 | 19.40 | 61,400 |
| 17 abr 2024 | 19.66 | 19.80 | 19.50 | 19.57 | 19.43 | 74,900 |
| 16 abr 2024 | 19.55 | 19.68 | 19.54 | 19.56 | 19.42 | 69,900 |
| 15 abr 2024 | 20.02 | 20.08 | 19.56 | 19.60 | 19.46 | 91,800 |
| 12 abr 2024 | 20.14 | 20.18 | 19.89 | 19.94 | 19.80 | 69,500 |
| 11 abr 2024 | 20.04 | 20.31 | 20.04 | 20.26 | 20.12 | 62,100 |
| 10 abr 2024 | 20.15 | 20.21 | 20.00 | 20.04 | 19.90 | 104,800 |
| 09 abr 2024 | 20.36 | 20.39 | 20.03 | 20.23 | 20.09 | 98,100 |
| 08 abr 2024 | 20.04 | 20.33 | 20.00 | 20.21 | 20.07 | 136,400 |
| 05 abr 2024 | 19.83 | 20.10 | 19.83 | 20.03 | 19.89 | 102,300 |
| 04 abr 2024 | 20.09 | 20.25 | 19.82 | 19.83 | 19.69 | 121,300 |
| 03 abr 2024 | 19.91 | 20.13 | 19.91 | 19.99 | 19.85 | 79,900 |
| 02 abr 2024 | 20.01 | 20.02 | 19.80 | 20.00 | 19.86 | 123,800 |
| 01 abr 2024 | 20.17 | 20.30 | 20.03 | 20.08 | 19.94 | 95,700 |
| 28 mar 2024 | 20.18 | 20.27 | 20.09 | 20.17 | 20.03 | 195,800 |
| 27 mar 2024 | 20.19 | 20.29 | 20.09 | 20.18 | 20.04 | 89,900 |
| 26 mar 2024 | 20.28 | 20.38 | 20.19 | 20.19 | 20.05 | 71,900 |
| 25 mar 2024 | 20.30 | 20.33 | 20.18 | 20.28 | 20.14 | 75,300 |
| 22 mar 2024 | 20.38 | 20.38 | 20.20 | 20.33 | 20.19 | 54,800 |
| 21 mar 2024 | 20.45 | 20.47 | 20.27 | 20.28 | 20.14 | 65,100 |
| 20 mar 2024 | 20.11 | 20.34 | 20.00 | 20.31 | 20.17 | 100,600 |
| 19 mar 2024 | 20.10 | 20.19 | 19.92 | 20.18 | 20.04 | 99,600 |
| 18 mar 2024 | 20.10 | 20.23 | 20.02 | 20.05 | 19.91 | 72,700 |
| 15 mar 2024 | 20.21 | 20.21 | 19.92 | 19.94 | 19.80 | 73,300 |
| 14 mar 2024 | 20.41 | 20.54 | 20.20 | 20.30 | 20.16 | 66,100 |
| 13 mar 2024 | 20.60 | 20.63 | 20.37 | 20.40 | 20.26 | 75,900 |
| 12 mar 2024 | 20.38 | 20.58 | 20.26 | 20.57 | 20.43 | 124,500 |
| 11 mar 2024 | 20.28 | 20.34 | 20.22 | 20.26 | 20.12 | 70,500 |
| 08 mar 2024 | 20.50 | 20.56 | 20.30 | 20.35 | 20.21 | 47,200 |
| 07 mar 2024 | 20.19 | 20.49 | 20.19 | 20.44 | 20.30 | 94,500 |
| 06 mar 2024 | 20.21 | 20.27 | 20.11 | 20.14 | 20.00 | 72,900 |
| 05 mar 2024 | 20.33 | 20.33 | 20.03 | 20.13 | 19.99 | 62,000 |
| 04 mar 2024 | 20.56 | 20.56 | 20.31 | 20.35 | 20.21 | 80,400 |
| 01 mar 2024 | 20.09 | 20.39 | 20.06 | 20.34 | 20.20 | 103,000 |
| 29 feb 2024 | 20.05 | 20.09 | 19.96 | 20.04 | 19.90 | 66,700 |
| 28 feb 2024 | 19.97 | 19.98 | 19.88 | 19.95 | 19.81 | 45,600 |
| 27 feb 2024 | 20.00 | 20.05 | 19.92 | 19.97 | 19.83 | 65,200 |
| 26 feb 2024 | 20.01 | 20.08 | 19.94 | 19.97 | 19.83 | 60,100 |
| 23 feb 2024 | 20.08 | 20.22 | 19.97 | 20.00 | 19.86 | 86,300 |
| 22 feb 2024 | 19.89 | 19.97 | 19.85 | 19.94 | 19.80 | 89,200 |
| 21 feb 2024 | 19.58 | 19.64 | 19.47 | 19.56 | 19.42 | 76,900 |
| 20 feb 2024 | 19.87 | 19.96 | 19.64 | 19.72 | 19.58 | 73,100 |
| 16 feb 2024 | 20.08 | 20.14 | 19.95 | 19.97 | 19.83 | 55,800 |
| 15 feb 2024 | 20.20 | 20.20 | 20.04 | 20.11 | 19.97 | 49,100 |
| 14 feb 2024 | 19.96 | 20.15 | 19.96 | 20.15 | 20.01 | 55,500 |
| 13 feb 2024 | 19.88 | 19.97 | 19.77 | 19.88 | 19.74 | 77,900 |
| 12 feb 2024 | 20.10 | 20.20 | 20.04 | 20.15 | 20.01 | 59,500 |
| 09 feb 2024 | 19.85 | 20.04 | 19.79 | 20.03 | 19.89 | 118,100 |
| 08 feb 2024 | 19.91 | 19.91 | 19.77 | 19.80 | 19.66 | 81,600 |
| 07 feb 2024 | 19.68 | 19.84 | 19.59 | 19.82 | 19.68 | 86,200 |
| 06 feb 2024 | 19.45 | 19.57 | 19.36 | 19.57 | 19.43 | 130,200 |
| 05 feb 2024 | 19.41 | 19.47 | 19.28 | 19.45 | 19.31 | 92,000 |
| 02 feb 2024 | 19.31 | 19.51 | 19.27 | 19.40 | 19.26 | 142,400 |
| 01 feb 2024 | 19.03 | 19.27 | 19.03 | 19.24 | 19.11 | 100,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.