Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Enhanced Equity Income Fund (NY: EOI )

18.44 +0.12 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 6.183 6.183 6.140 6.174 435,041 +0.01(+0.15%)
May 27, 2005 6.134 6.177 6.131 6.165 262,385 +0.03(+0.55%)
May 26, 2005 6.165 6.186 6.131 6.131 424,675 -0.04(-0.70%)
May 25, 2005 6.180 6.193 6.159 6.174 335,593 -0.02(-0.40%)
May 24, 2005 6.171 6.202 6.159 6.199 436,984 +0.04(+0.70%)
May 23, 2005 6.165 6.177 6.143 6.156 330,734 -0.01(-0.15%)
May 20, 2005 6.143 6.177 6.143 6.165 330,734 +0.02(+0.25%)
May 19, 2005 6.146 6.171 6.140 6.149 328,467 -0.02(-0.30%)
May 18, 2005 6.177 6.190 6.159 6.168 344,016 -0.01(-0.10%)
May 17, 2005 6.143 6.174 6.125 6.174 383,859 +0.05(+0.86%)
May 16, 2005 6.143 6.171 6.119 6.122 353,086 -0.04(-0.60%)
May 13, 2005 6.171 6.171 6.112 6.159 313,890 -0.01(-0.20%)
May 12, 2005 6.162 6.177 6.149 6.171 334,946 -0.01(-0.10%)
May 11, 2005 6.153 6.190 6.149 6.177 308,059 +0.01(+0.15%)
May 10, 2005 6.168 6.171 6.146 6.168 306,116 +0.00(+0.05%)
May 09, 2005 6.149 6.183 6.143 6.165 362,804 +0.00(+0.05%)
May 06, 2005 6.174 6.174 6.131 6.162 316,157 -0.01(-0.10%)
May 05, 2005 6.174 6.174 6.128 6.168 310,651 -0.01(-0.10%)
May 04, 2005 6.143 6.174 6.115 6.174 267,892 +0.05(+0.86%)
May 03, 2005 6.112 6.156 6.097 6.122 315,834 +0.02(+0.41%)
May 02, 2005 6.097 6.122 6.088 6.097 229,020 +0.00(+0.05%)
Apr 29, 2005 6.112 6.122 6.069 6.094 258,821 +0.00(+0.00%)
Apr 28, 2005 6.097 6.100 6.057 6.094 188,204 +0.01(+0.10%)
Apr 27, 2005 6.088 6.112 6.057 6.088 295,750 -0.02(-0.40%)
Apr 26, 2005 6.100 6.143 6.044 6.112 566,881 +0.03(+0.56%)
Apr 25, 2005 6.149 6.153 6.066 6.078 389,042 -0.08(-1.35%)
Apr 22, 2005 6.153 6.171 6.128 6.162 240,357 +0.01(+0.10%)
Apr 21, 2005 6.159 6.174 6.137 6.156 349,523 +0.02(+0.25%)
Apr 20, 2005 6.131 6.205 6.115 6.140 352,114 -0.07(-1.09%)
Apr 19, 2005 6.180 6.267 6.180 6.208 442,815 +0.04(+0.60%)
Apr 18, 2005 6.131 6.217 6.115 6.171 296,074 +0.03(+0.55%)
Apr 15, 2005 6.190 6.205 6.112 6.137 330,087 -0.04(-0.60%)
Apr 14, 2005 6.171 6.190 6.140 6.174 390,986 +0.02(+0.30%)
Apr 13, 2005 6.196 6.208 6.128 6.156 242,949 -0.04(-0.65%)
Apr 12, 2005 6.190 6.220 6.148 6.196 313,890 -0.01(-0.15%)
Apr 11, 2005 6.183 6.217 6.174 6.205 284,088 +0.04(+0.60%)
Apr 08, 2005 6.208 6.224 6.168 6.168 267,892 -0.02(-0.40%)
Apr 07, 2005 6.205 6.233 6.190 6.193 408,802 -0.01(-0.20%)
Apr 06, 2005 6.236 6.242 6.190 6.205 264,328 +0.01(+0.10%)
Apr 05, 2005 6.183 6.211 6.143 6.199 265,948 +0.03(+0.50%)
Apr 04, 2005 6.174 6.177 6.128 6.168 173,303 -0.03(-0.50%)
Apr 01, 2005 6.202 6.220 6.171 6.199 314,538 +0.01(+0.15%)
Mar 31, 2005 6.128 6.202 6.128 6.190 340,776 +0.05(+0.75%)
Mar 30, 2005 6.097 6.159 6.097 6.143 213,471 +0.05(+0.76%)
Mar 29, 2005 6.091 6.159 6.082 6.097 249,427 -0.00(-0.05%)
Mar 28, 2005 6.168 6.168 6.100 6.100 455,772 -0.07(-1.10%)
Mar 24, 2005 6.097 6.174 6.097 6.168 377,705 +0.06(+0.96%)
Mar 23, 2005 6.085 6.140 6.082 6.109 451,561 +0.00(+0.05%)
Mar 22, 2005 6.186 6.190 6.097 6.106 522,178 -0.10(-1.54%)
Mar 21, 2005 6.208 6.233 6.180 6.202 428,886 -0.02(-0.30%)
Mar 18, 2005 6.251 6.251 6.199 6.220 200,190 -0.01(-0.20%)
Mar 17, 2005 6.186 6.233 6.177 6.233 485,898 -0.00(-0.05%)
Mar 16, 2005 6.267 6.282 6.220 6.236 324,580 -0.05(-0.79%)
Mar 15, 2005 6.347 6.359 6.257 6.285 418,196 -0.04(-0.68%)
Mar 14, 2005 6.332 6.335 6.282 6.328 427,266 +0.03(+0.44%)
Mar 11, 2005 6.350 6.372 6.298 6.301 333,650 -0.04(-0.68%)
Mar 10, 2005 6.322 6.350 6.285 6.344 409,450 +0.01(+0.10%)
Mar 09, 2005 6.347 6.384 6.325 6.338 448,322 -0.04(-0.58%)
Mar 08, 2005 6.387 6.403 6.344 6.375 475,208 -0.02(-0.24%)
Mar 07, 2005 6.396 6.452 6.381 6.390 446,702 -0.02(-0.29%)
Mar 04, 2005 6.396 6.449 6.359 6.409 678,314 +0.04(+0.68%)
Mar 03, 2005 6.403 6.406 6.335 6.366 455,124 -0.02(-0.29%)
Mar 02, 2005 6.319 6.390 6.316 6.384 492,377 +0.04(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.