Eaton Vance Enhanced Equity Income Fund II

EOS
🏛️ 美国 →
23.93
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.61 24.68 24.45 24.59 0.1M
2021-12-30 24.45 24.65 24.42 24.50 0.1M
2021-12-29 24.48 24.51 24.35 24.44 0.1M
2021-12-28 24.31 24.42 24.25 24.40 0.1M
2021-12-27 24.23 24.33 24.20 24.23 0.1M
2021-12-23 24.05 24.25 24.03 24.17 0.1M
2021-12-22 24.03 24.11 23.84 23.93 0.1M
2021-12-21 23.48 24.12 23.46 24.10 0.1M
2021-12-20 23.60 23.70 23.25 23.39 0.1M
2021-12-17 23.57 23.81 23.50 23.69 0.1M
2021-12-16 24.16 24.21 23.60 23.73 0.1M
2021-12-15 23.67 24.05 23.50 24.01 0.1M
2021-12-14 23.78 23.88 23.64 23.75 0.1M
2021-12-13 23.96 23.99 23.82 23.90 0.1M
2021-12-10 24.16 24.17 23.76 23.96 0.1M
2021-12-09 24.06 24.11 23.96 24.00 0.1M
2021-12-08 24.12 24.28 24.06 24.11 0.1M
2021-12-07 23.71 24.16 23.71 24.07 0.1M
2021-12-06 23.46 23.61 23.22 23.46 0.1M
2021-12-03 23.85 23.85 23.30 23.44 0.1M
2021-12-02 23.67 23.85 23.61 23.75 0.1M
2021-12-01 24.14 24.23 23.72 23.73 0.1M
2021-11-30 24.30 24.37 23.96 24.00 0.1M
2021-11-29 24.23 24.45 24.04 24.30 0.1M
2021-11-26 23.94 24.12 23.90 24.10 0.1M
2021-11-24 24.19 24.33 24.11 24.25 0.1M
2021-11-23 24.36 24.37 24.02 24.23 0.1M
2021-11-22 24.62 24.67 24.45 24.53 0.1M
2021-11-19 24.68 24.81 24.59 24.64 0.1M
2021-11-18 24.68 24.79 24.54 24.71 0.1M
2021-11-17 24.68 24.72 24.61 24.70 0.0M
2021-11-16 24.53 24.75 24.53 24.71 0.1M
2021-11-15 24.53 24.69 24.44 24.50 0.1M
2021-11-12 24.39 24.52 24.28 24.52 0.1M
2021-11-11 24.46 24.49 24.28 24.28 0.1M
2021-11-10 24.62 24.65 24.32 24.43 0.1M
2021-11-09 24.73 24.75 24.46 24.62 0.1M
2021-11-08 24.64 24.75 24.63 24.66 0.1M
2021-11-05 24.68 24.80 24.58 24.59 0.1M
2021-11-04 24.43 24.61 24.38 24.57 0.1M
2021-11-03 24.30 24.43 24.25 24.40 0.1M
2021-11-02 24.18 24.35 24.18 24.30 0.1M
2021-11-01 24.32 24.35 24.15 24.22 0.1M
2021-10-29 24.36 24.38 24.22 24.29 0.1M
2021-10-28 24.14 24.38 24.11 24.37 0.0M
2021-10-27 24.18 24.34 24.09 24.12 0.1M
2021-10-26 24.18 24.27 24.10 24.19 0.1M
2021-10-25 24.18 24.23 24.01 24.14 0.1M
2021-10-22 24.34 24.35 24.09 24.25 0.1M
2021-10-21 24.22 24.35 24.16 24.26 0.1M
2021-10-20 24.27 24.45 24.22 24.41 0.1M
2021-10-19 24.16 24.36 24.12 24.32 0.2M
2021-10-18 23.86 24.20 23.79 24.07 0.1M
2021-10-15 23.84 24.00 23.78 23.86 0.1M
2021-10-14 23.70 23.89 23.66 23.77 0.1M
2021-10-13 23.29 23.51 23.29 23.44 0.1M
2021-10-12 23.26 23.98 23.21 23.27 0.1M
2021-10-11 23.34 23.55 23.32 23.32 0.1M
2021-10-08 23.60 23.64 23.39 23.40 0.1M
2021-10-07 23.41 23.76 23.38 23.50 0.1M
2021-10-06 22.98 23.22 22.86 23.17 0.1M
2021-10-05 22.86 23.16 22.86 23.00 0.1M
2021-10-04 23.16 23.18 22.80 22.86 0.1M
2021-10-01 23.24 23.36 23.03 23.18 0.1M
2021-09-30 23.57 23.57 23.21 23.22 0.1M
2021-09-29 23.50 23.53 23.39 23.46 0.1M
2021-09-28 23.71 23.80 23.40 23.48 0.1M
2021-09-27 24.12 24.12 23.88 23.91 0.1M
2021-09-24 23.74 24.18 23.70 24.17 0.1M
2021-09-23 23.82 24.04 23.74 23.76 0.1M
2021-09-22 23.67 23.85 23.65 23.78 0.1M
2021-09-21 23.71 23.93 23.69 23.77 0.1M
2021-09-20 23.90 23.90 23.35 23.61 0.2M
2021-09-17 24.32 24.33 24.03 24.06 0.1M
2021-09-16 24.31 24.39 24.23 24.33 0.1M
2021-09-15 24.31 24.39 24.25 24.34 0.1M
2021-09-14 24.63 24.63 24.29 24.33 0.1M
2021-09-13 24.67 24.67 24.42 24.53 0.1M
2021-09-10 24.76 24.82 24.50 24.53 0.1M
2021-09-09 24.85 24.90 24.60 24.62 0.1M
2021-09-08 24.88 24.91 24.66 24.79 0.1M
2021-09-07 24.80 24.86 24.71 24.86 0.1M
2021-09-03 24.69 24.85 24.65 24.75 0.1M
2021-09-02 24.83 24.96 24.72 24.76 0.1M
2021-09-01 24.82 24.95 24.75 24.80 0.1M
2021-08-31 24.90 24.93 24.78 24.81 0.1M
2021-08-30 24.64 24.88 24.64 24.84 0.1M
2021-08-27 24.40 24.72 24.31 24.68 0.1M
2021-08-26 24.58 24.59 24.35 24.36 0.1M
2021-08-25 24.47 24.79 24.47 24.57 0.1M
2021-08-24 24.39 25.70 24.26 24.50 0.2M
2021-08-23 24.03 24.53 24.02 24.30 0.1M
2021-08-20 24.04 24.15 24.01 24.13 0.1M
2021-08-19 24.18 24.18 23.92 23.94 0.1M
2021-08-18 24.29 24.39 24.22 24.28 0.1M
2021-08-17 24.28 24.37 24.21 24.35 0.1M
2021-08-16 24.22 24.48 24.06 24.28 0.2M
2021-08-13 24.18 24.24 24.11 24.18 0.1M
2021-08-12 24.15 24.20 24.08 24.16 0.1M
2021-08-11 24.07 24.11 23.86 24.11 0.2M
2021-08-10 23.89 24.18 23.75 23.86 0.1M
2021-08-09 23.77 23.84 23.69 23.82 0.1M
2021-08-06 23.75 23.77 23.65 23.75 0.1M
2021-08-05 23.62 23.70 23.60 23.63 0.1M
2021-08-04 23.46 23.59 23.45 23.56 0.1M
2021-08-03 23.34 23.47 23.18 23.41 0.1M
2021-08-02 23.49 23.49 23.31 23.33 0.1M
2021-07-30 23.46 23.63 23.41 23.45 0.1M
2021-07-29 23.70 23.82 23.61 23.66 0.1M
2021-07-28 23.62 23.67 23.50 23.65 0.0M
2021-07-27 23.78 23.83 23.46 23.58 0.1M
2021-07-26 23.92 23.97 23.75 23.75 0.1M
2021-07-23 23.68 23.93 23.68 23.86 0.1M
2021-07-22 23.58 23.72 23.58 23.64 0.1M
2021-07-21 23.46 23.69 23.46 23.65 0.1M
2021-07-20 23.09 23.50 23.09 23.49 0.0M
2021-07-19 23.34 23.34 22.95 23.08 0.1M
2021-07-16 23.54 23.64 23.40 23.42 0.0M
2021-07-15 23.55 23.56 23.45 23.53 0.3M
2021-07-14 23.72 23.73 23.53 23.55 0.1M
2021-07-13 23.35 23.62 23.35 23.52 0.1M
2021-07-12 23.47 23.47 23.33 23.41 0.1M
2021-07-09 23.48 23.48 23.27 23.44 0.1M
2021-07-08 23.20 23.32 23.01 23.32 0.1M
2021-07-07 23.47 23.50 23.28 23.36 0.1M
2021-07-06 23.43 23.50 23.27 23.39 0.1M
2021-07-02 23.27 23.38 23.21 23.38 0.1M
2021-07-01 23.29 23.35 23.19 23.26 0.1M
2021-06-30 23.22 23.28 23.08 23.28 0.2M
2021-06-29 23.00 23.14 23.00 23.14 0.1M
2021-06-28 22.97 23.04 22.91 23.00 0.1M
2021-06-25 22.95 22.98 22.84 22.93 0.0M
2021-06-24 22.88 22.94 22.79 22.92 0.1M
2021-06-23 22.70 22.82 22.70 22.74 0.1M
2021-06-22 22.67 22.79 22.63 22.73 0.1M
2021-06-21 22.64 22.77 22.53 22.75 0.1M
2021-06-18 22.79 22.79 22.52 22.58 0.1M
2021-06-17 22.62 22.86 22.56 22.81 0.1M
2021-06-16 22.68 22.84 22.49 22.65 0.1M
2021-06-15 22.80 22.80 22.66 22.69 0.1M
2021-06-14 22.77 22.79 22.68 22.79 0.1M
2021-06-11 22.70 22.80 22.62 22.74 0.1M
2021-06-10 22.50 22.59 22.45 22.59 0.1M
2021-06-09 22.48 22.52 22.37 22.39 0.1M
2021-06-08 22.35 22.43 22.26 22.35 0.1M
2021-06-07 22.20 22.24 22.14 22.21 0.1M
2021-06-04 22.02 22.25 22.02 22.21 0.1M
2021-06-03 22.08 22.17 22.00 22.02 0.1M
2021-06-02 22.17 22.33 22.16 22.25 0.1M
2021-06-01 22.35 22.49 22.20 22.22 0.1M
2021-05-28 22.24 22.45 22.21 22.35 0.1M
2021-05-27 22.22 22.36 22.21 22.24 0.1M
2021-05-26 22.10 22.30 22.10 22.26 0.1M
2021-05-25 22.15 22.22 22.11 22.14 0.1M
2021-05-24 22.04 22.20 22.01 22.17 0.1M
2021-05-21 21.94 22.04 21.85 21.89 0.1M
2021-05-20 21.75 22.02 21.75 21.91 0.1M
2021-05-19 21.74 21.87 21.50 21.85 0.1M
2021-05-18 21.88 22.11 21.86 21.93 0.1M
2021-05-17 21.83 21.92 21.70 21.92 0.1M
2021-05-14 21.56 21.81 21.56 21.74 0.1M
2021-05-13 21.45 21.62 21.30 21.42 0.1M
2021-05-12 21.83 21.88 21.23 21.28 0.2M
2021-05-11 21.93 22.00 21.62 21.86 0.2M
2021-05-10 22.48 22.48 22.12 22.12 0.1M
2021-05-07 22.47 22.53 22.38 22.50 0.1M
2021-05-06 22.48 22.48 22.20 22.32 0.1M
2021-05-05 22.52 22.52 22.33 22.41 0.1M
2021-05-04 22.70 22.72 22.26 22.50 0.1M
2021-05-03 22.85 22.85 22.66 22.73 0.1M
2021-04-30 22.58 22.77 22.56 22.73 0.1M
2021-04-29 22.67 22.75 22.56 22.66 0.1M
2021-04-28 22.59 22.68 22.51 22.57 0.2M
2021-04-27 22.87 22.87 22.61 22.67 0.1M
2021-04-26 22.84 22.88 22.75 22.86 0.1M
2021-04-23 22.56 22.88 22.56 22.75 0.1M
2021-04-22 22.90 22.90 22.52 22.56 0.1M
2021-04-21 22.86 22.91 22.74 22.90 0.1M
2021-04-20 22.85 22.85 22.70 22.82 0.1M
2021-04-19 22.93 22.93 22.71 22.85 0.1M
2021-04-16 22.94 22.94 22.82 22.92 0.1M
2021-04-15 22.75 22.93 22.75 22.88 0.1M
2021-04-14 22.85 22.89 22.69 22.72 0.0M
2021-04-13 22.64 22.81 22.64 22.78 0.1M
2021-04-12 22.60 22.68 22.51 22.59 0.1M
2021-04-09 22.40 22.60 22.35 22.60 0.1M
2021-04-08 22.43 22.52 22.24 22.38 0.1M
2021-04-07 22.24 22.40 22.18 22.33 0.1M
2021-04-06 22.07 22.25 22.03 22.18 0.1M
2021-04-05 21.91 22.07 21.91 22.02 0.1M
2021-04-01 21.77 21.84 21.75 21.82 0.1M
2021-03-31 21.31 21.64 21.31 21.61 0.2M
2021-03-30 21.30 21.34 21.09 21.30 0.1M
2021-03-29 21.19 21.37 21.01 21.26 0.2M
2021-03-26 21.06 21.14 20.89 21.09 0.1M
2021-03-25 21.00 21.01 20.68 20.97 0.2M
2021-03-24 21.29 21.35 21.10 21.13 0.1M
2021-03-23 21.27 21.48 21.13 21.16 0.1M
2021-03-22 21.34 21.44 21.18 21.32 0.1M
2021-03-19 21.19 21.34 21.07 21.23 0.2M
2021-03-18 21.62 21.69 21.11 21.26 0.2M
2021-03-17 21.71 21.79 21.57 21.77 0.1M
2021-03-16 21.72 21.89 21.70 21.80 0.1M
2021-03-15 21.67 21.74 21.55 21.72 0.2M
2021-03-12 21.92 21.92 21.63 21.69 0.2M
2021-03-11 21.86 22.04 21.84 21.96 0.1M
2021-03-10 21.68 21.82 21.63 21.68 0.1M
2021-03-09 21.59 21.80 21.46 21.52 0.1M
2021-03-08 21.49 21.73 21.41 21.41 0.1M
2021-03-05 21.55 21.72 21.06 21.52 0.1M
2021-03-04 22.03 22.04 21.30 21.42 0.2M
2021-03-03 22.50 22.52 21.94 22.05 0.2M
2021-03-02 22.45 22.69 22.33 22.49 0.1M
2021-03-01 22.21 22.43 22.18 22.37 0.1M
2021-02-26 22.31 22.36 21.69 22.05 0.3M
2021-02-25 22.47 22.67 22.02 22.23 0.1M
2021-02-24 22.31 22.64 22.25 22.43 0.1M
2021-02-23 22.42 22.43 21.79 22.38 0.1M
2021-02-22 22.61 22.74 22.53 22.69 0.1M
2021-02-19 22.93 22.97 22.80 22.86 0.1M
2021-02-18 22.65 22.85 22.40 22.77 0.1M
2021-02-17 22.82 22.88 22.58 22.87 0.1M
2021-02-16 22.73 23.00 22.67 22.80 0.2M
2021-02-12 22.45 22.59 22.35 22.59 0.1M
2021-02-11 22.31 22.48 22.22 22.46 0.1M
2021-02-10 22.20 22.27 21.98 22.21 0.1M
2021-02-09 22.08 22.20 22.05 22.09 0.1M
2021-02-08 22.09 22.18 22.01 22.08 0.1M
2021-02-05 21.95 22.03 21.81 21.92 0.1M
2021-02-04 21.71 21.84 21.66 21.83 0.1M
2021-02-03 21.59 21.70 21.47 21.66 0.1M
2021-02-02 21.29 21.54 21.22 21.50 0.1M
2021-02-01 20.86 21.15 20.82 21.07 0.1M
2021-01-29 20.90 20.97 20.52 20.78 0.1M
2021-01-28 20.96 21.21 20.93 20.95 0.2M
2021-01-27 21.41 21.41 20.78 20.97 0.1M
2021-01-26 21.60 21.69 21.43 21.53 0.1M
2021-01-25 21.67 21.76 21.40 21.52 0.1M
2021-01-22 21.61 21.79 21.59 21.59 0.1M
2021-01-21 21.80 21.80 21.53 21.72 0.1M
2021-01-20 21.37 21.72 21.37 21.72 0.1M
2021-01-19 21.43 21.43 21.19 21.22 0.1M
2021-01-15 21.26 21.34 21.09 21.13 0.2M
2021-01-14 21.34 21.49 21.27 21.28 0.1M
2021-01-13 21.30 21.37 21.28 21.28 0.1M
2021-01-12 21.49 21.54 21.31 21.31 0.1M
2021-01-11 21.25 21.65 21.22 21.50 0.1M
2021-01-08 21.47 21.62 21.25 21.49 0.2M
2021-01-07 21.18 21.60 21.14 21.29 0.1M
2021-01-06 21.15 21.37 21.02 21.02 0.2M
2021-01-05 21.13 21.30 21.13 21.22 0.1M
2021-01-04 21.61 21.62 21.10 21.22 0.2M