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 31, 2019 9.734 9.744 9.640 9.665 158,959 -0.13(-1.34%)
May 30, 2019 9.797 9.824 9.748 9.797 98,170 +0.03(+0.35%)
May 29, 2019 9.873 9.873 9.686 9.762 242,524 -0.12(-1.19%)
May 28, 2019 10.05 10.05 9.873 9.880 143,074 -0.15(-1.45%)
May 24, 2019 10.09 10.09 9.942 10.02 157,947 +0.03(+0.35%)
May 23, 2019 10.09 10.11 9.914 9.990 133,067 -0.13(-1.30%)
May 22, 2019 10.10 10.17 10.10 10.12 143,279 -0.03(-0.27%)
May 21, 2019 10.13 10.17 10.13 10.15 102,950 +0.08(+0.75%)
May 20, 2019 10.10 10.15 10.05 10.07 81,363 -0.08(-0.74%)
May 17, 2019 10.13 10.17 10.10 10.15 107,108 -0.01(-0.13%)
May 16, 2019 10.11 10.17 10.11 10.16 102,471 +0.05(+0.54%)
May 15, 2019 10.03 10.14 10.02 10.11 95,076 +0.04(+0.41%)
May 14, 2019 9.998 10.10 9.971 10.07 188,394 +0.10(+1.03%)
May 13, 2019 10.03 10.03 9.902 9.964 194,765 -0.16(-1.56%)
May 10, 2019 10.05 10.12 9.991 10.12 116,276 +0.06(+0.62%)
May 09, 2019 10.09 10.10 9.977 10.06 155,003 -0.09(-0.88%)
May 08, 2019 10.09 10.20 10.09 10.15 173,731 +0.03(+0.34%)
May 07, 2019 10.15 10.20 10.07 10.11 178,291 -0.13(-1.27%)
May 06, 2019 10.05 10.25 10.03 10.25 174,556 +0.04(+0.40%)
May 03, 2019 10.24 10.24 10.14 10.20 357,125 +0.00(+0.00%)
May 02, 2019 10.31 10.36 10.18 10.20 213,444 -0.12(-1.13%)
May 01, 2019 10.39 10.39 10.31 10.32 93,137 +0.01(+0.13%)
Apr 30, 2019 10.39 10.39 10.27 10.31 105,977 -0.02(-0.20%)
Apr 29, 2019 10.33 10.37 10.31 10.33 146,275 +0.02(+0.20%)
Apr 26, 2019 10.29 10.31 10.24 10.31 94,156 +0.04(+0.40%)
Apr 25, 2019 10.27 10.27 10.21 10.27 114,475 +0.01(+0.07%)
Apr 24, 2019 10.29 10.31 10.25 10.26 68,856 -0.01(-0.13%)
Apr 23, 2019 10.26 10.31 10.22 10.27 119,209 +0.03(+0.34%)
Apr 22, 2019 10.20 10.26 10.18 10.24 107,063 +0.03(+0.34%)
Apr 18, 2019 10.26 10.26 10.12 10.20 188,719 -0.03(-0.27%)
Apr 17, 2019 10.24 10.25 10.19 10.23 110,198 +0.04(+0.40%)
Apr 16, 2019 10.21 10.23 10.15 10.19 120,082 +0.02(+0.20%)
Apr 15, 2019 10.10 10.18 10.10 10.17 108,753 +0.09(+0.88%)
Apr 12, 2019 10.07 10.14 10.07 10.08 225,321 +0.05(+0.54%)
Apr 11, 2019 9.993 10.05 9.993 10.03 119,316 +0.03(+0.34%)
Apr 10, 2019 9.999 10.02 9.952 9.993 107,035 +0.01(+0.14%)
Apr 09, 2019 9.972 9.993 9.941 9.979 108,854 -0.02(-0.20%)
Apr 08, 2019 9.979 9.999 9.918 9.999 124,642 +0.08(+0.76%)
Apr 05, 2019 9.931 9.952 9.910 9.924 142,747 +0.01(+0.07%)
Apr 04, 2019 9.931 9.938 9.890 9.918 154,698 -0.01(-0.14%)
Apr 03, 2019 9.965 9.988 9.904 9.931 144,577 +0.00(+0.00%)
Apr 02, 2019 9.972 9.972 9.924 9.931 68,275 -0.04(-0.41%)
Apr 01, 2019 9.883 9.972 9.849 9.972 174,633 +0.16(+1.67%)
Mar 29, 2019 9.856 9.856 9.767 9.808 106,145 +0.04(+0.42%)
Mar 28, 2019 9.747 9.774 9.713 9.767 106,513 +0.03(+0.28%)
Mar 27, 2019 9.740 9.740 9.658 9.740 140,648 +0.02(+0.21%)
Mar 26, 2019 9.726 9.747 9.672 9.719 93,696 +0.06(+0.64%)
Mar 25, 2019 9.740 9.740 9.586 9.658 207,836 -0.09(-0.91%)
Mar 22, 2019 9.856 9.882 9.726 9.747 153,728 -0.12(-1.25%)
Mar 21, 2019 9.781 9.883 9.781 9.870 80,978 +0.04(+0.42%)
Mar 20, 2019 9.849 9.870 9.774 9.829 135,276 -0.03(-0.28%)
Mar 19, 2019 9.870 9.890 9.822 9.856 121,847 +0.03(+0.35%)
Mar 18, 2019 9.781 9.836 9.781 9.822 92,947 +0.03(+0.28%)
Mar 15, 2019 9.761 9.822 9.714 9.795 157,189 +0.05(+0.49%)
Mar 14, 2019 9.761 9.761 9.707 9.748 89,703 +0.01(+0.07%)
Mar 13, 2019 9.727 9.748 9.700 9.741 61,317 +0.05(+0.49%)
Mar 12, 2019 9.680 9.693 9.646 9.693 102,684 +0.05(+0.49%)
Mar 11, 2019 9.510 9.653 9.510 9.646 87,489 +0.17(+1.79%)
Mar 08, 2019 9.496 9.503 9.441 9.476 222,451 -0.09(-0.92%)
Mar 07, 2019 9.619 9.619 9.510 9.564 79,665 -0.05(-0.56%)
Mar 06, 2019 9.707 9.707 9.598 9.619 120,969 -0.08(-0.84%)
Mar 05, 2019 9.707 9.731 9.693 9.700 118,927 -0.01(-0.07%)
Mar 04, 2019 9.924 9.958 9.666 9.707 402,970 -0.17(-1.72%)
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.