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 )

18.40 -0.10 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 4.139 4.178 4.110 4.139 377,927 -0.00(-0.08%)
May 27, 2010 4.071 4.142 4.061 4.142 308,876 +0.13(+3.23%)
May 26, 2010 4.077 4.100 4.003 4.012 389,282 +0.01(+0.32%)
May 25, 2010 3.892 4.006 3.873 3.999 451,038 -0.00(-0.08%)
May 24, 2010 3.993 4.035 3.986 4.003 379,478 +0.00(+0.08%)
May 21, 2010 3.999 4.066 3.853 3.999 635,542 +0.00(+0.00%)
May 20, 2010 4.025 4.071 3.990 3.999 716,389 -0.24(-5.66%)
May 19, 2010 4.327 4.350 4.207 4.239 447,764 -0.10(-2.20%)
May 18, 2010 4.392 4.399 4.286 4.335 366,260 -0.01(-0.30%)
May 17, 2010 4.405 4.418 4.261 4.347 467,739 -0.05(-1.24%)
May 14, 2010 4.402 4.418 4.347 4.402 357,832 -0.03(-0.58%)
May 13, 2010 4.431 4.460 4.403 4.428 495,718 +0.03(+0.58%)
May 12, 2010 4.360 4.412 4.338 4.402 306,134 +0.07(+1.71%)
May 11, 2010 4.338 4.364 4.316 4.328 255,638 +0.01(+0.15%)
May 10, 2010 4.322 4.325 4.273 4.322 459,585 +0.21(+5.00%)
May 07, 2010 4.190 4.248 3.984 4.116 808,001 -0.13(-3.10%)
May 06, 2010 4.248 4.470 3.138 4.248 621 -0.23(-5.24%)
May 05, 2010 4.470 4.540 4.470 4.482 349,569 -0.04(-0.80%)
May 04, 2010 4.563 4.563 4.473 4.519 299,136 -0.06(-1.25%)
May 03, 2010 4.553 4.592 4.547 4.576 264,539 +0.04(+0.92%)
Apr 30, 2010 4.614 4.614 4.531 4.534 382,683 -0.06(-1.24%)
Apr 29, 2010 4.592 4.608 4.560 4.591 325,085 +0.03(+0.68%)
Apr 28, 2010 4.576 4.589 4.482 4.560 317,242 +0.03(+0.57%)
Apr 27, 2010 4.598 4.621 4.534 4.534 391,631 -0.07(-1.61%)
Apr 26, 2010 4.643 4.643 4.534 4.608 277,974 -0.02(-0.49%)
Apr 23, 2010 4.630 4.653 4.614 4.630 235,094 +0.00(+0.07%)
Apr 22, 2010 4.585 4.630 4.582 4.627 305,767 +0.03(+0.70%)
Apr 21, 2010 4.595 4.608 4.582 4.595 304,277 +0.01(+0.11%)
Apr 20, 2010 4.577 4.590 4.558 4.590 227,841 +0.05(+1.12%)
Apr 19, 2010 4.526 4.539 4.494 4.539 311,649 +0.01(+0.14%)
Apr 16, 2010 4.593 4.593 4.523 4.532 335,807 -0.06(-1.25%)
Apr 15, 2010 4.577 4.596 4.567 4.590 278,952 -0.01(-0.21%)
Apr 14, 2010 4.567 4.599 4.548 4.599 257,413 +0.04(+0.84%)
Apr 13, 2010 4.548 4.561 4.523 4.561 231,707 +0.02(+0.42%)
Apr 12, 2010 4.526 4.558 4.526 4.542 245,308 +0.02(+0.35%)
Apr 09, 2010 4.529 4.536 4.513 4.526 289,674 +0.00(+0.00%)
Apr 08, 2010 4.491 4.529 4.472 4.526 257,648 +0.03(+0.71%)
Apr 07, 2010 4.507 4.532 4.481 4.494 310,420 -0.03(-0.63%)
Apr 06, 2010 4.513 4.542 4.507 4.523 224,706 -0.00(-0.07%)
Apr 05, 2010 4.526 4.545 4.523 4.526 293,763 -0.01(-0.14%)
Apr 01, 2010 4.539 4.532 4.532 4.532 321,362 +0.05(+1.07%)
Mar 31, 2010 4.523 4.523 4.478 4.484 352,329 -0.03(-0.64%)
Mar 30, 2010 4.494 4.513 4.475 4.513 435,611 +0.04(+1.00%)
Mar 29, 2010 4.484 4.484 4.456 4.469 254,372 +0.02(+0.36%)
Mar 26, 2010 4.456 4.475 4.424 4.453 287,210 +0.01(+0.22%)
Mar 25, 2010 4.475 4.491 4.433 4.443 293,772 -0.02(-0.43%)
Mar 24, 2010 4.469 4.484 4.453 4.462 226,913 -0.02(-0.36%)
Mar 23, 2010 4.507 4.510 4.456 4.478 359,572 -0.01(-0.14%)
Mar 22, 2010 4.462 4.500 4.449 4.484 228,528 +0.01(+0.26%)
Mar 19, 2010 4.505 4.505 4.460 4.473 295,297 -0.02(-0.49%)
Mar 18, 2010 4.492 4.508 4.482 4.495 275,972 +0.01(+0.14%)
Mar 17, 2010 4.486 4.508 4.482 4.489 394,975 +0.02(+0.50%)
Mar 16, 2010 4.492 4.492 4.460 4.467 375,834 +0.01(+0.28%)
Mar 15, 2010 4.454 4.454 4.441 4.454 287,865 -0.00(-0.07%)
Mar 12, 2010 4.476 4.489 4.444 4.457 378,698 +0.01(+0.14%)
Mar 11, 2010 4.416 4.463 4.410 4.451 277,411 +0.03(+0.57%)
Mar 10, 2010 4.406 4.435 4.391 4.425 380,873 +0.01(+0.29%)
Mar 09, 2010 4.362 4.413 4.356 4.413 279,522 +0.04(+0.94%)
Mar 08, 2010 4.375 4.400 4.365 4.372 467,776 -0.01(-0.22%)
Mar 05, 2010 4.368 4.387 4.363 4.381 400,669 +0.02(+0.51%)
Mar 04, 2010 4.334 4.362 4.321 4.359 337,070 +0.01(+0.29%)
Mar 03, 2010 4.331 4.365 4.321 4.346 356,322 +0.02(+0.44%)
Mar 02, 2010 4.324 4.343 4.318 4.327 340,835 +0.00(+0.00%)
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.