Eaton Vance Enhanced Equity Income II Closed Fund (EOS)

EOS
🏛️ Vereinigte Staaten →
23.93
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:33 23.78 23.83 23.78 23.83 4.2K
09:35 23.78 23.86 23.78 23.86 0.2K
09:36 23.78 23.78 23.78 23.78 0.1K
09:37 23.78 23.78 23.78 23.78 0.1K
09:38 23.78 23.78 23.78 23.78 0.1K
09:39 23.78 23.78 23.78 23.78 0.1K
09:40 23.78 23.78 23.78 23.78 0.4K
09:44 23.80 23.80 23.80 23.80 0.2K
09:45 23.80 23.80 23.80 23.80 0.1K
09:46 23.80 23.80 23.80 23.80 0.1K
09:47 23.80 23.80 23.80 23.80 0.1K
09:48 23.81 23.81 23.81 23.81 0.1K
09:50 23.81 23.87 23.81 23.87 0.9K
09:51 23.80 23.80 23.80 23.80 0.2K
09:52 23.80 23.80 23.80 23.80 0.2K
09:53 23.80 23.80 23.80 23.80 0.1K
09:54 23.80 23.83 23.79 23.83 0.9K
09:55 23.83 23.83 23.83 23.83 0.1K
09:56 23.86 23.86 23.86 23.86 1.5K
09:57 23.86 23.86 23.86 23.86 0.2K
09:59 23.86 23.86 23.86 23.86 0.2K
10:01 23.86 23.86 23.86 23.86 0.3K
10:07 23.80 23.80 23.80 23.80 0.5K
10:11 23.78 23.78 23.78 23.78 0.3K
10:13 23.77 23.77 23.77 23.77 0.1K
10:14 23.76 23.76 23.76 23.76 0.1K
10:15 23.75 23.75 23.75 23.75 0.1K
10:16 23.76 23.76 23.76 23.76 0.1K
10:18 23.76 23.76 23.76 23.76 0.1K
10:19 23.76 23.76 23.76 23.76 0.1K
10:20 23.76 23.76 23.76 23.76 0.2K
10:22 23.75 23.75 23.75 23.75 0.1K
10:23 23.75 23.75 23.75 23.75 0.1K
10:26 23.71 23.71 23.71 23.71 1.3K
10:28 23.69 23.69 23.69 23.69 0.1K
10:29 23.70 23.70 23.70 23.70 0.1K
10:31 23.69 23.69 23.69 23.69 0.2K
10:33 23.69 23.69 23.69 23.69 0.2K
10:35 23.69 23.75 23.69 23.75 0.3K
10:37 23.70 23.70 23.70 23.70 0.1K
10:38 23.70 23.70 23.70 23.70 0.1K
10:40 23.71 23.71 23.71 23.71 0.1K
10:41 23.72 23.72 23.72 23.72 0.3K
10:44 23.76 23.76 23.76 23.76 0.1K
10:45 23.76 23.76 23.75 23.75 2.8K
10:46 23.77 23.77 23.77 23.77 0.7K
10:48 23.75 23.75 23.74 23.74 2.7K
10:52 23.70 23.70 23.70 23.70 4.3K
10:54 23.70 23.70 23.70 23.70 0.1K
10:55 23.72 23.72 23.72 23.72 2.7K
11:10 23.70 23.70 23.70 23.70 0.5K
11:12 23.70 23.74 23.70 23.74 2.2K
11:16 23.68 23.68 23.68 23.68 0.1K
11:17 23.70 23.70 23.70 23.70 4.9K
11:18 23.69 23.69 23.69 23.69 0.1K
11:19 23.74 23.74 23.74 23.74 0.1K
11:20 23.70 23.71 23.70 23.71 0.4K
11:21 23.71 23.71 23.71 23.71 0.1K
11:22 23.74 23.74 23.74 23.74 0.3K
11:24 23.70 23.70 23.70 23.70 0.1K
11:26 23.70 23.70 23.70 23.70 0.1K
11:28 23.70 23.78 23.70 23.78 1.1K
11:29 23.73 23.73 23.73 23.73 0.4K
11:33 23.76 23.78 23.76 23.78 1.5K
11:50 23.68 23.68 23.68 23.68 0.1K
11:52 23.68 23.68 23.68 23.68 0.2K
11:54 23.68 23.68 23.68 23.68 0.3K
12:04 23.68 23.68 23.66 23.66 5.4K
12:12 23.73 23.73 23.73 23.73 0.3K
12:20 23.77 23.77 23.67 23.67 2.2K
12:27 23.72 23.72 23.72 23.72 1.3K
12:32 23.68 23.68 23.68 23.68 0.4K
12:44 23.68 23.68 23.68 23.68 0.3K
12:58 23.71 23.71 23.71 23.71 0.2K
13:00 23.75 23.75 23.75 23.75 0.3K
13:02 23.74 23.74 23.74 23.73 0.3K
13:09 23.74 23.74 23.74 23.74 0.1K
13:10 23.77 23.77 23.77 23.77 0.5K
13:12 23.74 23.77 23.74 23.77 1.6K
13:14 23.78 23.78 23.78 23.78 0.9K
13:18 23.76 23.76 23.76 23.76 2.6K
13:19 23.77 23.77 23.77 23.77 0.7K
13:25 23.73 23.73 23.73 23.73 1.3K
13:41 23.77 23.77 23.76 23.76 0.7K
13:45 23.77 23.77 23.77 23.77 0.1K
13:46 23.77 23.77 23.77 23.77 1.2K
13:53 23.75 23.75 23.75 23.75 0.7K
14:05 23.74 23.75 23.74 23.75 1.0K
14:06 23.73 23.73 23.71 23.71 0.7K
14:10 23.67 23.67 23.67 23.67 0.9K
14:13 23.73 23.73 23.71 23.71 0.6K
14:15 23.73 23.73 23.71 23.71 2.5K
14:16 23.71 23.71 23.71 23.71 0.7K
14:23 23.73 23.73 23.73 23.73 0.5K
14:24 23.73 23.73 23.73 23.73 0.7K
14:25 23.73 23.73 23.73 23.73 0.6K
14:26 23.68 23.68 23.68 23.68 0.5K
14:27 23.70 23.70 23.70 23.70 0.5K
14:29 23.73 23.73 23.73 23.73 0.4K
14:35 23.70 23.70 23.70 23.70 0.9K
14:39 23.73 23.73 23.72 23.72 1.6K
14:40 23.70 23.70 23.70 23.70 0.7K
14:45 23.70 23.70 23.70 23.70 0.2K
14:51 23.69 23.69 23.69 23.69 1.2K
15:02 23.71 23.71 23.71 23.71 0.3K
15:03 23.71 23.71 23.71 23.71 0.2K
15:05 23.71 23.71 23.71 23.71 0.3K
15:09 23.70 23.70 23.70 23.70 0.3K
15:14 23.71 23.71 23.71 23.71 2.9K
15:21 23.70 23.70 23.70 23.70 0.2K
15:27 23.70 23.70 23.70 23.70 0.5K
15:31 23.69 23.69 23.69 23.69 0.4K
15:35 23.68 23.68 23.68 23.68 0.6K
15:42 23.70 23.70 23.70 23.70 0.3K
15:44 23.68 23.68 23.68 23.68 0.9K
15:48 23.69 23.69 23.67 23.67 0.7K
15:52 23.67 23.67 23.67 23.67 0.5K
15:53 23.68 23.68 23.68 23.68 0.3K
15:55 23.67 23.67 23.67 23.67 0.3K
15:59 23.67 23.68 23.67 23.68 1.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 23.79 23.93 23.67 23.93 0.1M
2025-09-29 23.75 23.89 23.68 23.80 0.1M
2025-09-26 23.82 23.87 23.65 23.68 0.1M
2025-09-25 23.73 23.94 23.65 23.84 0.1M
2025-09-24 24.18 24.26 23.90 23.99 0.1M
2025-09-23 24.38 24.40 24.13 24.20 0.1M
2025-09-22 24.34 24.44 24.24 24.41 0.1M
2025-09-19 24.15 24.30 24.03 24.23 0.1M
2025-09-18 24.09 24.25 24.06 24.10 0.1M
2025-09-17 24.18 24.27 23.97 24.05 0.1M
2025-09-16 24.25 24.34 24.19 24.20 0.0M
2025-09-15 24.34 24.34 24.18 24.24 0.1M
2025-09-12 24.41 24.48 24.34 24.43 0.1M
2025-09-11 24.48 24.48 24.28 24.41 0.1M
2025-09-10 24.46 24.49 24.25 24.43 0.1M
2025-09-09 24.15 24.29 24.15 24.18 0.0M
2025-09-08 24.14 24.33 24.11 24.18 0.1M
2025-09-05 24.13 24.22 24.05 24.11 0.1M
2025-09-04 23.99 24.12 23.88 24.08 0.1M
2025-09-03 23.93 24.06 23.86 23.95 0.0M
2025-09-02 23.82 23.96 23.58 23.86 0.1M
2025-08-29 24.10 24.10 23.90 23.99 0.1M
2025-08-28 23.96 24.10 23.94 24.10 0.1M
2025-08-27 23.94 23.97 23.82 23.96 0.1M
2025-08-26 23.83 23.98 23.75 23.94 0.1M
2025-08-25 23.81 23.97 23.70 23.85 0.1M
2025-08-22 23.48 23.85 23.48 23.76 0.1M
2025-08-21 23.63 23.65 23.43 23.48 0.1M
2025-08-20 23.71 23.76 23.40 23.61 0.1M
2025-08-19 24.02 24.03 23.75 23.80 0.1M
2025-08-18 23.95 24.03 23.90 24.00 0.1M
2025-08-15 24.00 24.08 23.95 23.95 0.1M
2025-08-14 24.33 24.33 24.15 24.18 0.1M
2025-08-13 24.33 24.36 24.23 24.26 0.1M
2025-08-12 24.14 24.28 24.05 24.22 0.1M
2025-08-11 24.15 24.17 24.03 24.08 0.1M
2025-08-08 23.94 24.22 23.94 24.11 0.1M
2025-08-07 24.18 24.20 23.89 23.94 0.1M
2025-08-06 23.77 24.07 23.76 24.01 0.0M
2025-08-05 23.99 24.13 23.76 23.81 0.1M
2025-08-04 23.75 24.06 23.75 23.99 0.0M
2025-08-01 24.01 24.02 23.58 23.75 0.1M
2025-07-31 24.20 24.37 24.08 24.15 0.1M
2025-07-30 24.11 24.20 24.06 24.16 0.1M
2025-07-29 24.20 24.28 24.08 24.11 0.2M
2025-07-28 24.30 24.30 24.14 24.23 0.1M
2025-07-25 24.20 24.27 24.14 24.25 0.1M
2025-07-24 24.13 24.19 24.10 24.16 0.1M
2025-07-23 24.06 24.13 23.99 24.07 0.1M
2025-07-22 24.16 24.16 23.92 23.97 0.1M
2025-07-21 23.86 24.19 23.83 24.14 0.1M
2025-07-18 24.15 24.25 23.69 23.69 0.2M
2025-07-17 24.13 24.25 24.09 24.15 0.1M
2025-07-16 24.21 24.21 23.98 24.10 0.1M
2025-07-15 24.31 24.32 24.10 24.10 0.1M
2025-07-14 24.28 24.38 24.15 24.37 0.1M
2025-07-11 24.32 24.34 24.10 24.24 0.1M
2025-07-10 24.34 24.40 24.23 24.33 0.1M
2025-07-09 24.29 24.40 24.16 24.29 0.1M
2025-07-08 24.24 24.30 24.16 24.23 0.1M
2025-07-07 24.18 24.30 24.12 24.15 0.1M
2025-07-03 24.16 24.42 24.12 24.32 0.1M
2025-07-02 24.03 24.28 23.99 24.18 0.1M
2025-07-01 24.15 24.18 24.00 24.09 0.1M
2025-06-30 24.13 24.29 24.06 24.21 0.2M
2025-06-27 23.84 24.07 23.77 24.03 0.1M
2025-06-26 23.59 23.87 23.52 23.78 0.1M
2025-06-25 23.58 23.70 23.52 23.66 0.1M
2025-06-24 23.26 23.54 23.26 23.47 0.1M
2025-06-23 23.06 23.18 22.90 23.17 0.1M
2025-06-20 23.04 23.08 22.84 22.96 0.1M
2025-06-18 23.15 23.33 23.08 23.10 0.0M
2025-06-17 23.21 23.34 23.09 23.12 0.1M
2025-06-16 23.30 23.43 23.23 23.32 0.1M
2025-06-13 23.33 23.47 23.21 23.36 0.1M
2025-06-12 23.39 23.55 23.38 23.46 0.1M
2025-06-11 23.47 23.66 23.41 23.45 0.1M
2025-06-10 23.50 23.55 23.37 23.47 0.1M
2025-06-09 23.43 23.50 23.29 23.46 0.1M
2025-06-06 23.22 23.50 23.22 23.43 0.1M
2025-06-05 23.27 23.39 23.11 23.16 0.1M
2025-06-04 23.23 23.35 23.17 23.29 0.0M
2025-06-03 23.05 23.24 23.05 23.18 0.1M
2025-06-02 22.85 23.19 22.80 23.06 0.1M
2025-05-30 22.89 23.05 22.76 22.94 0.1M
2025-05-29 22.81 23.01 22.76 22.99 0.1M
2025-05-28 22.89 22.97 22.69 22.77 0.1M
2025-05-27 22.86 22.98 22.76 22.87 0.1M
2025-05-23 22.56 22.68 22.47 22.56 0.1M
2025-05-22 22.66 22.98 22.62 22.74 0.1M
2025-05-21 22.84 23.02 22.60 22.73 0.1M
2025-05-20 22.94 23.05 22.83 22.89 0.1M
2025-05-19 22.85 23.09 22.82 23.01 0.0M
2025-05-16 22.98 23.08 22.90 23.03 0.1M
2025-05-15 22.91 23.08 22.78 22.90 0.1M
2025-05-14 23.10 23.21 22.90 23.16 0.1M
2025-05-13 22.79 23.11 22.74 23.02 0.1M
2025-05-12 22.34 22.85 22.34 22.73 0.1M
2025-05-09 22.08 22.15 21.86 21.95 0.1M
2025-05-08 21.93 22.15 21.81 22.01 0.1M
2025-05-07 21.87 21.95 21.58 21.75 0.1M
2025-05-06 21.72 21.96 21.55 21.82 0.1M
2025-05-05 21.77 21.91 21.52 21.87 0.1M
2025-05-02 21.79 21.96 21.68 21.78 0.1M
2025-05-01 21.54 21.77 21.37 21.62 0.1M
2025-04-30 21.19 21.34 20.71 21.30 0.1M
2025-04-29 21.11 21.39 21.11 21.32 0.1M
2025-04-28 21.05 21.30 20.66 21.26 0.1M
2025-04-25 20.78 21.08 20.78 20.95 0.1M
2025-04-24 20.34 20.84 20.30 20.64 0.1M
2025-04-23 20.20 20.52 20.13 20.26 0.1M
2025-04-22 19.45 19.90 19.36 19.87 0.1M
2025-04-21 19.50 19.50 19.00 19.20 0.2M
2025-04-17 19.76 19.88 19.61 19.75 0.1M
2025-04-16 20.07 20.58 19.57 19.66 0.1M
2025-04-15 20.56 20.85 20.35 20.40 0.1M
2025-04-14 21.14 21.43 20.56 20.72 0.1M
2025-04-11 20.40 20.92 20.19 20.82 0.1M
2025-04-10 20.45 20.45 19.51 20.37 0.1M
2025-04-09 18.62 20.65 18.54 20.53 0.3M
2025-04-08 19.06 19.93 18.42 18.53 0.2M
2025-04-07 18.25 19.30 17.56 18.73 0.3M
2025-04-04 19.87 20.06 18.90 18.94 0.3M
2025-04-03 20.63 20.90 20.36 20.52 0.2M
2025-04-02 21.03 21.41 20.96 21.36 0.1M
2025-04-01 20.88 21.31 20.77 21.16 0.2M
2025-03-31 20.85 21.10 20.60 21.10 0.5M
2025-03-28 21.62 21.70 21.00 21.00 0.5M
2025-03-27 22.01 22.07 21.61 21.71 0.2M
2025-03-26 22.46 22.54 21.97 22.08 0.1M
2025-03-25 22.52 22.57 22.42 22.47 0.1M
2025-03-24 22.14 22.46 22.07 22.37 0.1M
2025-03-21 21.90 22.09 21.80 22.00 0.1M
2025-03-20 21.82 22.11 21.82 21.98 0.1M
2025-03-19 21.80 22.07 21.79 21.88 0.1M
2025-03-18 21.90 22.05 21.64 21.81 0.1M
2025-03-17 22.00 22.16 21.87 22.05 0.1M
2025-03-14 21.61 22.09 21.61 22.03 0.1M
2025-03-13 22.19 22.22 21.60 21.68 0.2M
2025-03-12 22.34 22.51 21.94 22.18 0.3M
2025-03-11 22.05 22.23 21.81 22.09 0.2M
2025-03-10 22.40 22.49 21.89 22.05 0.3M
2025-03-07 22.60 22.70 22.19 22.55 0.1M
2025-03-06 22.66 22.80 22.38 22.63 0.2M
2025-03-05 22.72 23.07 22.57 22.88 0.1M
2025-03-04 22.68 22.89 22.38 22.66 0.1M
2025-03-03 23.21 23.40 22.82 22.90 0.2M
2025-02-28 23.17 23.20 22.85 23.14 0.1M
2025-02-27 23.36 23.41 22.99 23.06 0.1M
2025-02-26 23.17 23.45 23.13 23.20 0.1M
2025-02-25 23.36 23.40 23.01 23.13 0.1M
2025-02-24 23.94 24.02 23.29 23.40 0.2M
2025-02-21 24.25 24.35 23.80 23.88 0.1M
2025-02-20 24.32 24.35 24.20 24.26 0.1M
2025-02-19 24.35 24.49 24.23 24.40 0.1M
2025-02-18 24.51 24.58 24.36 24.40 0.1M
2025-02-14 24.51 24.57 24.27 24.49 0.1M
2025-02-13 24.32 24.69 24.28 24.67 0.1M
2025-02-12 24.20 24.40 24.12 24.32 0.1M
2025-02-11 24.10 24.36 24.10 24.33 0.1M
2025-02-10 24.32 24.45 24.10 24.14 0.2M
2025-02-07 24.25 24.38 24.05 24.23 0.1M
2025-02-06 24.13 24.32 24.13 24.27 0.1M
2025-02-05 24.25 24.25 24.04 24.13 0.1M
2025-02-04 24.32 24.40 24.01 24.28 0.3M
2025-02-03 23.79 24.54 23.61 24.40 0.6M
2025-01-31 24.25 24.52 24.00 24.07 0.1M
2025-01-30 23.89 24.15 23.80 24.12 0.1M
2025-01-29 24.19 24.23 23.71 23.82 0.2M
2025-01-28 24.02 24.19 23.92 24.12 0.1M
2025-01-27 24.10 24.38 23.80 24.09 0.2M
2025-01-24 24.47 24.71 24.38 24.56 0.1M
2025-01-23 24.31 24.47 24.15 24.47 0.1M
2025-01-22 24.15 24.38 24.05 24.31 0.1M
2025-01-21 24.08 24.10 23.86 24.02 0.1M
2025-01-17 23.91 23.91 23.76 23.90 0.1M
2025-01-16 23.91 23.91 23.54 23.62 0.1M
2025-01-15 23.73 23.91 23.50 23.91 0.1M
2025-01-14 23.67 23.70 23.35 23.50 0.1M
2025-01-13 23.60 23.66 23.48 23.50 0.1M
2025-01-10 23.91 23.93 23.52 23.72 0.1M
2025-01-08 24.08 24.16 23.82 23.99 0.1M
2025-01-07 24.30 24.31 23.89 23.98 0.1M
2025-01-06 24.04 24.25 24.01 24.18 0.1M
2025-01-03 24.02 24.05 23.79 24.04 0.1M
2025-01-02 24.06 24.09 23.68 23.84 0.1M