Mercados españoles cerrados

Eaton Vance Enhanced Equity Income Fund II (EOS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,94-0,32 (-1,58%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202420,1420,1819,8919,9419,9469.500
11 abr 202420,0420,3120,0420,2620,2662.100
10 abr 202420,1520,2120,0020,0420,04104.800
09 abr 202420,3620,3920,0320,2320,2398.100
08 abr 202420,0420,3320,0020,2120,21136.400
05 abr 202419,8320,1019,8320,0320,03102.300
04 abr 202420,0920,2519,8219,8319,83121.300
03 abr 202419,9120,1319,9119,9919,9979.900
02 abr 202420,0120,0219,8020,0020,00123.800
01 abr 202420,1720,3020,0320,0820,0895.700
28 mar 202420,1820,2720,0920,1720,17195.800
27 mar 202420,1920,2920,0920,1820,1889.900
26 mar 202420,2820,3820,1920,1920,1971.900
25 mar 202420,3020,3320,1820,2820,2875.300
22 mar 202420,3820,3820,2020,3320,3354.800
21 mar 202420,4520,4720,2720,2820,2865.100
20 mar 202420,1120,3420,0020,3120,31100.600
20 mar 20240.115 Dividendo
19 mar 202420,1020,1919,9220,1820,0799.600
18 mar 202420,1020,2320,0220,0519,9472.700
15 mar 202420,2120,2119,9219,9419,8373.300
14 mar 202420,4120,5420,2020,3020,1866.100
13 mar 202420,6020,6320,3720,4020,2875.900
12 mar 202420,3820,5820,2620,5720,45124.500
11 mar 202420,2820,3420,2220,2620,1470.500
08 mar 202420,5020,5620,3020,3520,2347.200
07 mar 202420,1920,4920,1920,4420,3294.500
06 mar 202420,2120,2720,1120,1420,0372.900
05 mar 202420,3320,3320,0320,1320,0262.000
04 mar 202420,5620,5620,3120,3520,2380.400
01 mar 202420,0920,3920,0620,3420,22103.000
29 feb 202420,0520,0919,9620,0419,9366.700
28 feb 202419,9719,9819,8819,9519,8445.600
27 feb 202420,0020,0519,9219,9719,8665.200
26 feb 202420,0120,0819,9419,9719,8660.100
23 feb 202420,0820,2219,9720,0019,8986.300
22 feb 202419,8919,9719,8519,9419,8389.200
21 feb 202419,5819,6419,4719,5619,4576.900
21 feb 20240.115 Dividendo
20 feb 202419,8719,9619,6419,7219,4973.100
16 feb 202420,0820,1419,9519,9719,7455.800
15 feb 202420,2020,2020,0420,1119,8849.100
14 feb 202419,9620,1519,9620,1519,9255.500
13 feb 202419,8819,9719,7719,8819,6577.900
12 feb 202420,1020,2020,0420,1519,9259.500
09 feb 202419,8520,0419,7920,0319,80118.100
08 feb 202419,9119,9119,7719,8019,5781.600
07 feb 202419,6819,8419,5919,8219,5986.200
06 feb 202419,4519,5719,3619,5719,34130.200
05 feb 202419,4119,4719,2819,4519,2392.000
02 feb 202419,3119,5119,2719,4019,18142.400
01 feb 202419,0319,2719,0319,2419,02100.000
31 ene 202419,5119,5518,9618,9818,76161.100
30 ene 202419,4519,5219,4019,5119,2981.200
29 ene 202419,3219,4919,2719,4919,2789.800
26 ene 202419,5019,6419,1819,2619,0483.800
25 ene 202419,3619,5319,3019,5019,28104.500
24 ene 202419,2219,4019,2219,3519,1379.900
23 ene 202419,1119,2319,0719,1618,9466.300
22 ene 202419,2819,3319,2019,2118,9954.600
22 ene 20240.115 Dividendo
19 ene 202419,2019,3419,1519,2818,94109.400
18 ene 202419,0619,1518,9719,0518,7283.300
17 ene 202418,7219,0018,6218,9918,66109.500
16 ene 202418,8718,9118,6918,7418,41103.900
12 ene 202418,7618,9018,7418,8118,4871.300
11 ene 202418,8018,8318,6018,7618,43100.700
10 ene 202418,6018,7718,5018,7218,3969.300
09 ene 202418,4818,6118,4418,5518,2365.700
08 ene 202418,3218,5418,3218,5118,1995.200
05 ene 202418,3318,4218,1618,1917,8769.300
04 ene 202418,2018,3618,0818,2817,9662.800
03 ene 202418,2918,3818,2518,2617,94109.900
02 ene 202418,6418,6718,3118,4018,08162.100
29 dic 202318,7518,8618,5718,7218,3999.800
28 dic 202318,7518,7918,6418,6918,3663.700
27 dic 202318,7918,8218,6518,6918,3684.400
26 dic 202318,8018,8818,6718,6918,3657.500
22 dic 202318,6218,8618,6218,6718,3578.100
21 dic 202318,5118,5818,4318,5018,18113.800
21 dic 20230.115 Dividendo
20 dic 202318,5918,7618,4818,4918,0669.000
19 dic 202318,7718,8518,5818,6118,1782.700
18 dic 202318,6718,7318,5718,6218,18105.700
15 dic 202318,5518,8318,4318,6818,24130.900
14 dic 202318,6218,6218,3318,4217,9975.800
13 dic 202318,2618,5118,2418,5018,07124.700
12 dic 202318,1318,2918,1218,2917,8675.000
11 dic 202318,0918,2018,0918,1317,7045.900
08 dic 202318,0518,1617,9818,1317,70101.300
07 dic 202317,9818,2217,9218,1217,6976.600
06 dic 202318,1418,1517,9317,9617,5450.900
05 dic 202318,1418,2117,9918,0217,60106.900
04 dic 202318,4018,4518,2018,2917,8653.500
01 dic 202318,4918,5918,4218,5118,0789.900
30 nov 202318,6318,6318,3318,4918,0665.400
29 nov 202318,5718,6318,4418,5018,0771.700
28 nov 202318,5818,6618,3918,5218,08139.800
27 nov 202318,3018,6318,2118,5318,09211.600
24 nov 202318,1618,3018,1018,3017,8723.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...