Eaton Vance Enhance Equity Income Fund II Common Stockのデータ

Eaton Vance Enhance Equity Income Fund II Common Stockの基本情報

名前 Eaton Vance Enhance Equity Income Fund II Common Stock
ティッカー EOS
国 nan
上場年 2005.0
セクター nan

Eaton Vance Enhance Equity Income Fund II Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.0 22.67 22.73 22.8 159400.0 22.8
2021-02-12 22.59 22.35 22.45 22.59 65800.0 22.59
2021-02-11 22.48 22.22 22.31 22.46 92300.0 22.46
2021-02-10 22.27 21.98 22.2 22.21 111800.0 22.21
2021-02-09 22.2 22.05 22.08 22.09 90700.0 22.09
2021-02-08 22.18 22.01 22.09 22.08 77000.0 22.08
2021-02-05 22.03 21.81 21.95 21.92 101100.0 21.92
2021-02-04 21.84 21.66 21.71 21.83 77000.0 21.83
2021-02-03 21.7 21.47 21.59 21.66 108300.0 21.66
2021-02-02 21.54 21.22 21.29 21.5 102500.0 21.5
2021-02-01 21.15 20.82 20.86 21.07 110600.0 21.07
2021-01-29 20.97 20.52 20.9 20.78 126000.0 20.78
2021-01-28 21.21 20.93 20.96 20.95 224700.0 20.95
2021-01-27 21.41 20.78 21.41 20.97 142500.0 20.97
2021-01-26 21.69 21.43 21.6 21.53 74900.0 21.53
2021-01-25 21.76 21.4 21.67 21.52 138000.0 21.52
2021-01-22 21.79 21.59 21.61 21.59 98800.0 21.59
2021-01-21 21.8 21.53 21.8 21.72 86500.0 21.72
2021-01-20 21.72 21.37 21.37 21.72 108300.0 21.62
2021-01-19 21.43 21.19 21.43 21.22 110100.0 21.12
2021-01-15 21.34 21.09 21.26 21.13 166900.0 21.03
2021-01-14 21.49 21.27 21.34 21.28 89400.0 21.18
2021-01-13 21.37 21.28 21.3 21.28 68800.0 21.18
2021-01-12 21.54 21.31 21.49 21.31 107100.0 21.21
2021-01-11 21.65 21.22 21.25 21.5 97500.0 21.4
2021-01-08 21.62 21.25 21.47 21.49 166500.0 21.39
2021-01-07 21.6 21.14 21.18 21.29 118500.0 21.19
2021-01-06 21.37 21.02 21.15 21.02 161900.0 20.92
2021-01-05 21.3 21.13 21.13 21.22 85700.0 21.12
2021-01-04 21.62 21.1 21.61 21.22 168900.0 21.12
2020-12-31 21.75 21.53 21.61 21.69 145300.0 21.59
2020-12-30 21.6 21.4 21.55 21.57 100700.0 21.47
2020-12-29 21.57 21.37 21.48 21.43 98600.0 21.33
2020-12-28 21.56 21.38 21.51 21.42 125800.0 21.32
2020-12-24 21.49 21.36 21.46 21.48 51600.0 21.38
2020-12-23 21.54 21.31 21.53 21.34 103900.0 21.24
2020-12-22 21.65 21.46 21.5 21.49 91100.0 21.29
2020-12-21 21.53 21.28 21.49 21.53 116300.0 21.33
2020-12-18 21.58 21.43 21.58 21.56 105600.0 21.36
2020-12-17 21.6 21.35 21.58 21.48 115500.0 21.28
2020-12-16 21.45 21.17 21.25 21.4 122200.0 21.2
2020-12-15 21.24 21.04 21.13 21.24 93100.0 21.05
2020-12-14 21.11 20.79 20.79 20.93 134300.0 20.74
2020-12-11 20.93 20.71 20.85 20.79 98200.0 20.6
2020-12-10 20.86 20.68 20.77 20.85 64400.0 20.66
2020-12-09 21.3 20.78 21.18 20.86 111400.0 20.67
2020-12-08 21.04 20.71 20.74 20.99 109200.0 20.8
2020-12-07 20.82 20.62 20.76 20.68 109700.0 20.49
2020-12-04 20.7 20.4 20.43 20.7 62700.0 20.51
2020-12-03 20.52 20.3 20.3 20.35 138200.0 20.16
2020-12-02 21.32 20.19 20.51 20.36 182100.0 20.17
2020-12-01 20.91 20.59 20.65 20.63 250500.0 20.44
2020-11-30 20.7 20.5 20.7 20.6 101800.0 20.41
2020-11-27 20.7 20.43 20.43 20.68 69400.0 20.49
2020-11-25 20.53 20.26 20.28 20.45 133000.0 20.26
2020-11-24 20.38 20.1 20.12 20.26 113500.0 20.07
2020-11-23 20.2 19.93 20.1 20.1 183900.0 19.92
2020-11-20 20.12 20.0 20.0 20.08 149600.0 19.9
2020-11-19 20.16 19.89 20.13 20.1 145200.0 19.82
2020-11-18 20.34 20.05 20.19 20.12 145300.0 19.84
2020-11-17 20.1 19.75 19.83 20.1 134500.0 19.82
2020-11-16 19.94 19.6 19.67 19.84 107800.0 19.56
2020-11-13 19.59 19.32 19.4 19.58 91500.0 19.31
2020-11-12 19.5 19.27 19.38 19.33 107900.0 19.06
2020-11-11 19.45 19.21 19.24 19.35 104400.0 19.08
2020-11-10 19.39 19.02 19.2 19.18 116500.0 18.91
2020-11-09 20.3 19.28 20.16 19.28 161300.0 19.01
2020-11-06 19.45 19.19 19.39 19.37 142800.0 19.1
2020-11-05 19.45 19.19 19.24 19.4 143100.0 19.13
2020-11-04 19.0 18.52 18.65 18.91 106000.0 18.64
2020-11-03 18.41 18.11 18.14 18.37 53300.0 18.11
2020-11-02 18.21 17.93 18.12 17.98 105600.0 17.73
2020-10-30 18.39 17.75 18.28 17.93 168000.0 17.68
2020-10-29 18.31 17.87 17.95 18.3 122200.0 18.04
2020-10-28 18.3 17.91 18.18 17.94 128800.0 17.69
2020-10-27 18.72 18.53 18.66 18.56 87300.0 18.3
2020-10-26 19.0 18.55 18.95 18.66 160300.0 18.4
2020-10-23 19.14 18.98 19.14 19.07 77500.0 18.8
2020-10-22 19.15 18.91 19.09 19.02 75900.0 18.75
2020-10-21 19.23 19.03 19.04 19.14 92500.0 18.77
2020-10-20 19.13 18.91 19.02 19.08 91500.0 18.72
2020-10-19 19.26 18.93 19.17 18.96 113500.0 18.6
2020-10-16 19.39 19.15 19.28 19.15 80000.0 18.78
2020-10-15 19.19 19.0 19.17 19.19 78900.0 18.82
2020-10-14 19.5 19.15 19.43 19.36 104300.0 18.99
2020-10-13 19.49 19.29 19.43 19.43 132100.0 19.06
2020-10-12 19.46 19.2 19.29 19.42 157500.0 19.05
2020-10-09 19.14 18.9 18.95 19.12 168400.0 18.75
2020-10-08 19.28 18.68 19.23 18.95 233000.0 18.59
2020-10-07 19.12 18.9 18.93 19.03 163700.0 18.67
2020-10-06 19.23 18.8 18.84 18.88 247100.0 18.52
2020-10-05 18.84 18.61 18.74 18.81 127300.0 18.45
2020-10-02 18.71 18.43 18.54 18.67 167200.0 18.31
2020-10-01 18.76 18.59 18.59 18.72 144300.0 18.36
2020-09-30 18.59 18.41 18.41 18.45 155700.0 18.1
2020-09-29 18.37 18.19 18.36 18.35 115600.0 18.0
2020-09-28 18.34 18.14 18.21 18.33 146600.0 17.98
2020-09-25 18.02 17.65 17.81 18.01 125300.0 17.67
2020-09-24 17.97 17.6 17.78 17.78 265200.0 17.44
2020-09-23 18.24 17.76 18.18 17.81 165700.0 17.47
2020-09-22 18.17 18.01 18.12 18.12 110000.0 17.77
2020-09-21 18.11 17.77 18.04 18.08 256700.0 17.64
2020-09-18 18.56 18.08 18.53 18.33 156200.0 17.88
2020-09-17 18.5 18.26 18.45 18.5 190300.0 18.05
2020-09-16 18.85 18.68 18.74 18.68 147400.0 18.22
2020-09-15 18.75 18.63 18.71 18.71 124700.0 18.25
2020-09-14 18.69 18.47 18.62 18.53 102000.0 18.08
2020-09-11 18.55 18.26 18.52 18.41 141700.0 17.96
2020-09-10 18.94 18.33 18.7 18.37 199000.0 17.92
2020-09-09 18.73 18.26 18.4 18.65 123500.0 18.19
2020-09-08 18.5 18.09 18.43 18.13 249100.0 17.69
2020-09-04 19.21 18.3 19.11 18.75 260700.0 18.29
2020-09-03 19.86 18.96 19.86 19.04 240800.0 18.57
2020-09-02 20.0 19.75 19.9 19.88 164000.0 19.39
2020-09-01 19.82 19.55 19.63 19.8 153100.0 19.31
2020-08-31 19.66 19.53 19.57 19.65 116600.0 19.17
2020-08-28 19.61 19.41 19.54 19.51 89400.0 19.03
2020-08-27 19.59 19.33 19.52 19.46 168500.0 18.98
2020-08-26 19.44 19.27 19.3 19.41 126400.0 18.93
2020-08-25 19.32 19.18 19.32 19.25 73900.0 18.78
2020-08-24 19.49 19.26 19.49 19.29 122100.0 18.82
2020-08-21 19.28 19.09 19.1 19.28 122900.0 18.81
2020-08-20 19.24 19.06 19.14 19.22 70800.0 18.65
2020-08-19 19.37 19.09 19.29 19.14 99700.0 18.57
2020-08-18 19.4 19.27 19.31 19.32 135800.0 18.75
2020-08-17 19.37 19.01 19.04 19.35 178200.0 18.78
2020-08-14 19.03 18.87 19.03 19.0 112800.0 18.44
2020-08-13 19.04 18.93 18.93 18.99 108000.0 18.43
2020-08-12 18.92 18.69 18.69 18.91 79900.0 18.35
2020-08-11 18.77 18.6 18.77 18.64 89900.0 18.09
2020-08-10 18.71 18.57 18.65 18.66 133600.0 18.11
2020-08-07 18.76 18.53 18.71 18.62 90900.0 18.07
2020-08-06 18.76 18.52 18.56 18.74 112200.0 18.19
2020-08-05 18.6 18.45 18.5 18.54 124900.0 17.99
2020-08-04 18.45 18.31 18.31 18.45 116100.0 17.91
2020-08-03 18.43 18.23 18.33 18.4 135600.0 17.86
2020-07-31 18.27 18.01 18.26 18.18 108200.0 17.64
2020-07-30 18.13 17.77 17.92 18.08 91100.0 17.55
2020-07-29 18.07 17.9 17.9 17.99 91000.0 17.46
2020-07-28 18.01 17.85 17.98 17.86 95200.0 17.33
2020-07-27 18.01 17.81 17.81 17.94 84400.0 17.41
2020-07-24 17.93 17.68 17.86 17.75 129700.0 17.23
2020-07-23 18.26 17.87 18.15 17.95 96100.0 17.42
2020-07-22 18.32 18.22 18.29 18.29 82400.0 17.65
2020-07-21 18.37 18.21 18.25 18.27 180800.0 17.63
2020-07-20 18.25 17.98 18.0 18.21 87900.0 17.58
2020-07-17 17.97 17.86 17.94 17.95 50700.0 17.33
2020-07-16 17.93 17.81 17.85 17.87 101300.0 17.25
2020-07-15 18.07 17.83 18.0 17.93 97100.0 17.31
2020-07-14 17.89 17.52 17.69 17.88 124900.0 17.26
2020-07-13 18.2 17.75 18.0 17.75 143800.0 17.13
2020-07-10 18.02 17.9 17.96 17.95 122800.0 17.33
2020-07-09 18.17 17.87 18.11 17.96 201600.0 17.34
2020-07-08 18.07 17.9 17.92 18.0 130900.0 17.37
2020-07-07 18.05 17.8 17.85 17.83 163000.0 17.21
2020-07-06 18.06 17.83 18.0 17.91 250000.0 17.29
2020-07-02 17.97 17.76 17.97 17.79 209400.0 17.17
2020-07-01 17.86 17.67 17.67 17.76 168100.0 17.14
2020-06-30 17.68 17.39 17.51 17.61 217200.0 17.0
2020-06-29 17.45 17.1 17.39 17.42 102700.0 16.81
2020-06-26 17.72 17.26 17.68 17.33 191700.0 16.73
2020-06-25 17.67 17.46 17.56 17.66 97600.0 17.05
2020-06-24 17.98 17.44 17.89 17.57 132600.0 16.96
2020-06-23 18.04 17.9 17.96 17.93 118000.0 17.31
2020-06-22 17.88 17.62 17.73 17.87 116800.0 17.25
2020-06-19 18.05 17.78 17.98 17.89 140600.0 17.17
2020-06-18 17.86 17.53 17.53 17.86 127700.0 17.14
2020-06-17 17.83 17.64 17.64 17.68 77300.0 16.97
2020-06-16 17.85 17.6 17.82 17.61 128000.0 16.9
2020-06-15 17.41 16.86 17.01 17.38 149000.0 16.68
2020-06-12 17.63 17.06 17.53 17.3 155200.0 16.61
2020-06-11 17.6 17.12 17.6 17.19 236500.0 16.5
2020-06-10 18.0 17.84 17.86 17.95 165200.0 17.23
2020-06-09 17.98 17.85 17.85 17.89 197200.0 17.17
2020-06-08 18.0 17.84 17.92 17.91 167200.0 17.19
2020-06-05 17.97 17.75 17.97 17.79 188300.0 17.08
2020-06-04 17.74 17.52 17.72 17.63 120300.0 16.92
2020-06-03 17.8 17.56 17.65 17.72 177500.0 17.01
2020-06-02 17.53 17.34 17.37 17.53 76300.0 16.83
2020-06-01 17.42 17.17 17.2 17.39 110400.0 16.69
2020-05-29 17.3 17.1 17.23 17.3 132700.0 16.61
2020-05-28 17.35 17.0 17.06 17.2 133800.0 16.51
2020-05-27 17.14 16.65 17.04 17.05 194400.0 16.37
2020-05-26 17.29 17.01 17.27 17.02 144500.0 16.34
2020-05-22 17.12 16.99 17.12 17.05 139600.0 16.37
2020-05-21 17.16 16.94 17.03 17.05 241900.0 16.37
2020-05-20 17.2 16.99 17.08 17.2 167400.0 16.42
2020-05-19 16.98 16.68 16.81 16.83 262800.0 16.06
2020-05-18 16.74 16.49 16.64 16.69 149000.0 15.93
2020-05-15 16.28 15.95 16.07 16.26 117200.0 15.52
2020-05-14 16.15 15.73 15.84 16.11 189800.0 15.37
2020-05-13 16.4 15.98 16.26 16.06 262400.0 15.33
2020-05-12 16.67 16.39 16.65 16.39 208200.0 15.64
2020-05-11 16.72 16.43 16.49 16.63 173700.0 15.87
2020-05-08 16.63 16.49 16.59 16.54 153000.0 15.79
2020-05-07 16.41 16.31 16.33 16.4 168500.0 15.65
2020-05-06 16.2 15.94 16.0 16.17 250600.0 15.43
2020-05-05 16.02 15.8 15.8 15.89 157800.0 15.16
2020-05-04 15.66 15.33 15.58 15.64 152700.0 14.93
2020-05-01 15.81 15.53 15.81 15.65 244700.0 14.94
2020-04-30 16.05 15.81 15.87 15.98 224100.0 15.25
2020-04-29 15.92 15.54 15.65 15.88 156500.0 15.16
2020-04-28 15.71 15.36 15.69 15.39 170900.0 14.69
2020-04-27 15.49 15.31 15.43 15.47 170200.0 14.76
2020-04-24 15.3 15.1 15.25 15.26 124000.0 14.56
2020-04-23 15.36 15.15 15.19 15.16 169400.0 14.47
2020-04-22 15.24 15.01 15.13 15.19 165800.0 14.5
2020-04-21 15.35 14.81 15.15 15.02 218900.0 14.24
2020-04-20 15.58 15.35 15.43 15.43 239400.0 14.63
2020-04-17 15.66 15.35 15.6 15.5 183100.0 14.7
2020-04-16 15.28 14.95 15.03 15.24 194400.0 14.45
2020-04-15 15.09 14.76 14.81 15.06 174400.0 14.28
2020-04-14 15.48 14.5 15.28 15.18 563400.0 14.39
2020-04-13 15.12 14.64 15.07 14.97 217500.0 14.19
2020-04-09 15.25 14.9 15.04 14.96 328900.0 14.18
2020-04-08 14.74 14.15 14.43 14.62 384400.0 13.86
2020-04-07 14.49 14.09 14.45 14.13 343300.0 13.4
2020-04-06 13.87 13.19 13.19 13.8 294600.0 13.08
2020-04-03 13.21 12.7 13.08 12.9 251600.0 12.23
2020-04-02 13.35 12.91 13.09 13.21 479600.0 12.52
2020-04-01 13.66 12.95 12.99 13.14 285800.0 12.46
2020-03-31 14.46 13.82 14.18 13.87 306000.0 13.15
2020-03-30 14.09 13.7 13.85 13.97 183600.0 13.24
2020-03-27 14.2 13.52 13.93 13.87 338100.0 13.15
2020-03-26 14.28 13.43 13.66 14.19 289900.0 13.45
2020-03-25 13.99 12.6 12.71 13.42 480300.0 12.72
2020-03-24 12.72 11.7 11.7 12.55 316000.0 11.9
2020-03-23 12.05 10.67 11.9 11.2 835600.0 10.62
2020-03-20 12.78 11.89 12.33 12.06 373100.0 11.34
2020-03-19 12.39 10.8 10.9 12.22 688100.0 11.49
2020-03-18 12.4 10.67 11.9 11.07 687500.0 10.41
2020-03-17 12.89 12.0 12.38 12.66 379500.0 11.9
2020-03-16 13.1 12.0 12.0 12.37 350900.0 11.63
2020-03-13 13.78 12.8 13.08 13.77 501900.0 12.95
2020-03-12 13.6 12.78 13.59 12.78 653700.0 12.02
2020-03-11 15.52 14.53 15.47 14.64 299800.0 13.77
2020-03-10 15.83 15.2 15.71 15.73 167100.0 14.79
2020-03-09 15.63 14.8 15.63 15.31 338600.0 14.4
2020-03-06 16.4 16.05 16.15 16.38 213600.0 15.4
2020-03-05 16.83 16.52 16.62 16.56 144800.0 15.57
2020-03-04 16.97 16.76 16.9 16.94 341700.0 15.93
2020-03-03 17.11 16.49 16.8 16.66 345700.0 15.67
2020-03-02 16.72 15.7 15.81 16.69 330100.0 15.69
2020-02-28 15.99 15.37 15.95 15.76 486500.0 14.82
2020-02-27 16.86 16.21 16.84 16.22 431700.0 15.25
2020-02-26 17.5 17.1 17.18 17.16 278100.0 16.14
2020-02-25 18.16 17.15 18.13 17.16 252800.0 16.14
2020-02-24 18.4 17.99 18.4 18.12 221400.0 17.04
2020-02-21 18.77 18.64 18.73 18.7 96900.0 17.58
2020-02-20 18.89 18.71 18.79 18.8 90500.0 17.68
2020-02-19 18.97 18.88 18.94 18.9 134500.0 17.68
2020-02-18 18.86 18.69 18.69 18.86 101400.0 17.64