Eaton Vance Enhanced Equity Income II Closed Fund (EOS)

EOS
🏛️ 미국 →
23.93
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.75 18.86 18.57 18.72 0.1M
2023-12-28 18.75 18.79 18.64 18.69 0.1M
2023-12-27 18.79 18.82 18.65 18.69 0.1M
2023-12-26 18.80 18.88 18.67 18.69 0.1M
2023-12-22 18.62 18.87 18.62 18.67 0.1M
2023-12-21 18.51 18.58 18.43 18.50 0.1M
2023-12-20 18.59 18.76 18.48 18.49 0.1M
2023-12-19 18.77 18.85 18.58 18.61 0.1M
2023-12-18 18.67 18.73 18.57 18.62 0.1M
2023-12-15 18.55 18.83 18.43 18.68 0.1M
2023-12-14 18.62 18.62 18.33 18.42 0.1M
2023-12-13 18.26 18.51 18.24 18.50 0.1M
2023-12-12 18.13 18.29 18.12 18.29 0.1M
2023-12-11 18.09 18.20 18.09 18.13 0.0M
2023-12-08 18.05 18.16 17.98 18.13 0.1M
2023-12-07 17.98 18.22 17.92 18.12 0.1M
2023-12-06 18.14 18.15 17.93 17.96 0.1M
2023-12-05 18.14 18.21 17.99 18.02 0.1M
2023-12-04 18.40 18.45 18.21 18.29 0.1M
2023-12-01 18.49 18.59 18.42 18.51 0.1M
2023-11-30 18.63 18.63 18.33 18.49 0.1M
2023-11-29 18.57 18.63 18.44 18.50 0.1M
2023-11-28 18.58 18.66 18.39 18.52 0.1M
2023-11-27 18.30 18.63 18.21 18.53 0.2M
2023-11-24 18.16 18.30 18.10 18.30 0.0M
2023-11-22 18.17 18.23 18.06 18.08 0.1M
2023-11-21 18.14 18.15 17.99 18.08 0.1M
2023-11-20 17.97 18.25 17.94 18.22 0.1M
2023-11-17 17.97 17.99 17.83 17.91 0.1M
2023-11-16 17.93 17.98 17.85 17.90 0.0M
2023-11-15 17.98 17.98 17.81 17.88 0.1M
2023-11-14 17.72 17.96 17.70 17.84 0.1M
2023-11-13 17.59 17.64 17.53 17.58 0.0M
2023-11-10 17.34 17.70 17.34 17.59 0.1M
2023-11-09 17.47 17.55 17.23 17.25 0.1M
2023-11-08 17.64 17.76 17.41 17.48 0.1M
2023-11-07 17.46 17.66 17.46 17.62 0.1M
2023-11-06 17.58 17.70 17.40 17.41 0.1M
2023-11-03 17.17 17.68 17.14 17.67 0.1M
2023-11-02 16.74 17.11 16.74 17.07 0.1M
2023-11-01 16.31 16.73 16.31 16.70 0.1M
2023-10-31 16.20 16.34 16.18 16.31 0.1M
2023-10-30 15.97 16.19 15.97 16.17 0.1M
2023-10-27 15.98 16.12 15.89 15.92 0.1M
2023-10-26 16.22 16.34 15.87 15.91 0.1M
2023-10-25 16.71 16.74 16.29 16.29 0.1M
2023-10-24 16.79 16.87 16.68 16.84 0.1M
2023-10-23 16.48 16.75 16.40 16.66 0.1M
2023-10-20 16.80 16.85 16.55 16.55 0.1M
2023-10-19 17.13 17.21 16.91 16.94 0.1M
2023-10-18 17.28 17.37 17.05 17.08 0.1M
2023-10-17 17.36 17.46 17.22 17.36 0.1M
2023-10-16 17.27 17.48 17.23 17.43 0.1M
2023-10-13 17.42 17.49 17.13 17.20 0.1M
2023-10-12 17.43 17.48 17.20 17.33 0.1M
2023-10-11 17.37 17.50 17.27 17.38 0.1M
2023-10-10 17.31 17.48 17.30 17.35 0.1M
2023-10-09 17.40 17.42 17.18 17.31 0.1M
2023-10-06 17.00 17.41 16.95 17.36 0.1M
2023-10-05 17.10 17.17 16.87 17.04 0.1M
2023-10-04 16.94 17.12 16.87 17.10 0.1M
2023-10-03 17.24 17.24 16.91 16.97 0.1M
2023-10-02 17.15 17.35 17.15 17.29 0.1M
2023-09-29 17.41 17.41 17.03 17.18 0.2M
2023-09-28 17.05 17.14 16.87 17.13 0.1M
2023-09-27 17.06 17.06 16.82 16.98 0.1M
2023-09-26 17.22 17.22 16.88 16.96 0.1M
2023-09-25 17.12 17.27 17.12 17.26 0.0M
2023-09-22 17.15 17.38 17.15 17.16 0.1M
2023-09-21 17.31 17.35 17.09 17.14 0.1M
2023-09-20 17.82 17.83 17.50 17.50 0.1M
2023-09-19 17.66 17.74 17.55 17.72 0.1M
2023-09-18 17.66 17.79 17.62 17.66 0.1M
2023-09-15 18.06 18.08 17.71 17.75 0.1M
2023-09-14 18.00 18.13 17.91 18.08 0.0M
2023-09-13 17.80 17.98 17.80 17.92 0.1M
2023-09-12 18.02 18.05 17.75 17.80 0.0M
2023-09-11 17.95 18.14 17.90 18.05 0.1M
2023-09-08 17.86 17.98 17.81 17.90 0.0M
2023-09-07 17.85 17.94 17.76 17.88 0.0M
2023-09-06 18.11 18.13 17.84 17.92 0.0M
2023-09-05 18.08 18.13 18.02 18.11 0.1M
2023-09-01 18.22 18.26 18.01 18.09 0.1M
2023-08-31 18.08 18.16 18.02 18.09 0.1M
2023-08-30 17.96 18.03 17.84 18.03 0.1M
2023-08-29 17.66 17.96 17.64 17.93 0.1M
2023-08-28 17.61 17.66 17.53 17.64 0.1M
2023-08-25 17.41 17.59 17.33 17.50 0.1M
2023-08-24 17.85 17.85 17.36 17.37 0.1M
2023-08-23 17.56 17.78 17.56 17.69 0.1M
2023-08-22 17.56 17.62 17.45 17.47 0.1M
2023-08-21 17.42 17.57 17.34 17.55 0.1M
2023-08-18 17.44 17.64 17.43 17.46 0.1M
2023-08-17 17.81 17.81 17.50 17.55 0.1M
2023-08-16 17.85 17.98 17.73 17.75 0.1M
2023-08-15 18.00 18.11 17.82 17.89 0.1M
2023-08-14 18.00 18.13 17.98 18.12 0.0M
2023-08-11 18.13 18.15 17.95 17.98 0.1M
2023-08-10 18.16 18.35 18.06 18.13 0.0M
2023-08-09 18.32 18.32 18.02 18.07 0.1M
2023-08-08 18.09 18.28 18.00 18.28 0.1M
2023-08-07 18.05 18.29 18.01 18.11 0.1M
2023-08-04 18.15 18.30 17.96 17.99 0.1M
2023-08-03 17.96 18.09 17.92 18.03 0.1M
2023-08-02 18.35 18.35 18.05 18.09 0.1M
2023-08-01 18.38 18.44 18.29 18.44 0.1M
2023-07-31 18.38 18.49 18.32 18.39 0.1M
2023-07-28 18.07 18.31 18.07 18.30 0.1M
2023-07-27 18.25 18.42 17.94 18.01 0.2M
2023-07-26 18.05 18.23 18.05 18.15 0.1M
2023-07-25 18.09 18.22 18.01 18.14 0.1M
2023-07-24 18.14 18.25 18.10 18.11 0.1M
2023-07-21 18.28 18.33 18.13 18.15 0.1M
2023-07-20 18.64 18.64 18.29 18.32 0.1M
2023-07-19 18.70 18.70 18.58 18.65 0.1M
2023-07-18 18.47 18.64 18.39 18.62 0.1M
2023-07-17 18.34 18.49 18.34 18.46 0.1M
2023-07-14 18.40 18.50 18.32 18.34 0.1M
2023-07-13 18.31 18.40 18.30 18.36 0.1M
2023-07-12 18.25 18.31 18.13 18.23 0.1M
2023-07-11 17.98 18.06 17.89 18.06 0.1M
2023-07-10 17.90 17.95 17.85 17.90 0.1M
2023-07-07 17.84 17.96 17.79 17.83 0.1M
2023-07-06 17.80 17.82 17.67 17.80 0.1M
2023-07-05 17.81 17.99 17.74 17.93 0.1M
2023-07-03 17.91 17.92 17.78 17.91 0.1M
2023-06-30 17.83 17.90 17.78 17.89 0.3M
2023-06-29 17.57 17.63 17.51 17.63 0.1M
2023-06-28 17.50 17.60 17.45 17.55 0.1M
2023-06-27 17.23 17.44 17.23 17.44 0.1M
2023-06-26 17.29 17.34 17.20 17.21 0.1M
2023-06-23 17.25 17.33 17.19 17.27 0.1M
2023-06-22 17.18 17.28 17.12 17.28 0.1M
2023-06-21 17.22 17.26 17.15 17.20 0.1M
2023-06-20 17.39 17.47 17.25 17.34 0.2M
2023-06-16 17.59 17.62 17.35 17.38 0.1M
2023-06-15 17.26 17.54 17.20 17.52 0.1M
2023-06-14 17.30 17.35 17.21 17.28 0.1M
2023-06-13 17.31 17.43 17.22 17.26 0.2M
2023-06-12 17.23 17.29 17.19 17.27 0.1M
2023-06-09 17.11 17.21 17.08 17.19 0.1M
2023-06-08 16.93 17.05 16.93 17.03 0.1M
2023-06-07 17.16 17.17 16.87 16.91 0.1M
2023-06-06 16.89 17.10 16.85 17.07 0.2M
2023-06-05 16.98 17.08 16.82 16.98 0.2M
2023-06-02 16.79 17.00 16.79 16.94 0.2M
2023-06-01 16.61 16.81 16.58 16.75 0.2M
2023-05-31 16.56 16.70 16.53 16.64 0.1M
2023-05-30 16.79 16.85 16.65 16.69 0.1M
2023-05-26 16.54 16.71 16.51 16.69 0.2M
2023-05-25 16.42 16.50 16.39 16.47 0.2M
2023-05-24 16.45 16.45 16.28 16.35 0.1M
2023-05-23 16.63 16.63 16.40 16.45 0.1M
2023-05-22 16.70 16.73 16.62 16.64 0.1M
2023-05-19 16.72 16.72 16.58 16.62 0.1M
2023-05-18 16.54 16.75 16.53 16.73 0.1M
2023-05-17 16.44 16.54 16.34 16.54 0.1M
2023-05-16 16.40 16.45 16.31 16.34 0.1M
2023-05-15 16.42 16.45 16.33 16.40 0.1M
2023-05-12 16.43 16.43 16.27 16.38 0.1M
2023-05-11 16.34 16.37 16.28 16.33 0.1M
2023-05-10 16.38 16.38 16.20 16.32 0.1M
2023-05-09 16.25 16.29 16.21 16.22 0.0M
2023-05-08 16.33 16.34 16.23 16.27 0.1M
2023-05-05 16.17 16.35 16.17 16.30 0.1M
2023-05-04 16.15 16.15 16.00 16.05 0.1M
2023-05-03 16.25 16.34 16.12 16.14 0.1M
2023-05-02 16.30 16.35 16.12 16.18 0.1M
2023-05-01 16.37 16.48 16.31 16.33 0.1M
2023-04-28 16.47 16.47 16.16 16.33 0.2M
2023-04-27 16.11 16.37 16.08 16.36 0.1M
2023-04-26 16.00 16.17 15.98 16.03 0.1M
2023-04-25 16.25 16.31 15.92 15.96 0.1M
2023-04-24 16.38 16.45 16.23 16.32 0.1M
2023-04-21 16.39 16.47 16.27 16.38 0.1M
2023-04-20 16.46 16.55 16.40 16.45 0.1M
2023-04-19 16.44 16.54 16.36 16.49 0.1M
2023-04-18 16.50 16.57 16.47 16.53 0.1M
2023-04-17 16.40 16.53 16.38 16.48 0.1M
2023-04-14 16.39 16.51 16.35 16.42 0.1M
2023-04-13 16.31 16.53 16.25 16.49 0.1M
2023-04-12 16.41 16.41 16.17 16.20 0.1M
2023-04-11 16.40 16.40 16.24 16.27 0.1M
2023-04-10 16.21 16.36 16.13 16.36 0.1M
2023-04-06 16.12 16.25 16.05 16.23 0.1M
2023-04-05 16.26 16.26 16.08 16.12 0.1M
2023-04-04 16.35 16.45 16.19 16.26 0.1M
2023-04-03 16.47 16.47 16.27 16.37 0.1M
2023-03-31 16.24 16.40 16.13 16.40 0.1M
2023-03-30 16.02 16.10 15.97 16.10 0.1M
2023-03-29 15.87 15.91 15.79 15.89 0.1M
2023-03-28 15.80 15.80 15.62 15.67 0.1M
2023-03-27 16.02 16.02 15.76 15.80 0.1M
2023-03-24 15.91 15.93 15.75 15.85 0.3M
2023-03-23 15.92 16.12 15.85 15.92 0.1M
2023-03-22 15.95 16.08 15.85 15.85 0.1M
2023-03-21 15.93 15.97 15.85 15.94 0.1M
2023-03-20 15.88 15.90 15.76 15.81 0.1M
2023-03-17 15.89 15.95 15.70 15.81 0.1M
2023-03-16 15.40 15.90 15.40 15.85 0.1M
2023-03-15 15.52 15.64 15.40 15.56 0.1M
2023-03-14 15.67 15.83 15.55 15.73 0.1M
2023-03-13 15.33 15.74 15.30 15.43 0.2M
2023-03-10 15.77 15.90 15.51 15.57 0.2M
2023-03-09 16.23 16.23 15.77 15.81 0.2M
2023-03-08 16.08 16.25 16.02 16.09 0.1M
2023-03-07 16.34 16.34 16.02 16.08 0.2M
2023-03-06 16.51 16.51 16.25 16.30 0.2M
2023-03-03 16.16 16.41 16.16 16.38 0.1M
2023-03-02 15.99 16.08 15.88 16.05 0.3M
2023-03-01 16.27 16.32 15.95 16.08 0.3M
2023-02-28 16.28 16.43 16.14 16.24 0.1M
2023-02-27 16.31 16.42 16.21 16.28 0.1M
2023-02-24 16.30 16.40 16.16 16.21 0.1M
2023-02-23 16.62 16.70 16.32 16.40 0.3M
2023-02-22 16.65 16.73 16.53 16.56 0.1M
2023-02-21 17.03 17.19 16.58 16.64 0.1M
2023-02-17 17.29 17.29 17.12 17.20 0.0M
2023-02-16 17.43 17.47 17.35 17.36 0.1M
2023-02-15 17.50 17.60 17.47 17.53 0.1M
2023-02-14 17.50 17.61 17.33 17.50 0.1M
2023-02-13 17.59 17.61 17.39 17.49 0.1M
2023-02-10 17.48 17.51 17.37 17.48 0.1M
2023-02-09 17.70 17.74 17.45 17.54 0.1M
2023-02-08 17.82 17.82 17.51 17.58 0.1M
2023-02-07 17.36 17.82 17.29 17.79 0.1M
2023-02-06 17.44 17.46 17.31 17.35 0.1M
2023-02-03 17.56 17.78 17.47 17.49 0.1M
2023-02-02 17.70 17.86 17.66 17.81 0.1M
2023-02-01 17.32 17.59 17.18 17.48 0.1M
2023-01-31 17.07 17.26 16.96 17.26 0.1M
2023-01-30 17.00 17.11 16.83 16.90 0.1M
2023-01-27 17.07 17.19 17.01 17.03 0.1M
2023-01-26 16.96 17.07 16.86 17.04 0.1M
2023-01-25 16.79 16.97 16.61 16.86 0.1M
2023-01-24 16.92 17.05 16.64 16.91 0.1M
2023-01-23 16.78 16.98 16.75 16.85 0.1M
2023-01-20 16.66 16.85 16.55 16.80 0.1M
2023-01-19 16.65 16.74 16.55 16.58 0.1M
2023-01-18 16.77 17.01 16.66 16.68 0.1M
2023-01-17 16.80 16.95 16.73 16.74 0.1M
2023-01-13 16.65 16.81 16.65 16.80 0.1M
2023-01-12 16.78 16.83 16.65 16.72 0.2M
2023-01-11 16.59 16.80 16.59 16.72 0.1M
2023-01-10 16.50 16.66 16.45 16.53 0.1M
2023-01-09 16.66 16.82 16.45 16.50 0.1M
2023-01-06 16.53 16.69 16.41 16.56 0.1M
2023-01-05 16.65 16.65 16.41 16.42 0.1M
2023-01-04 16.80 16.89 16.62 16.72 0.1M
2023-01-03 16.64 16.74 16.56 16.70 0.1M