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 29, 2009 3.716 3.790 3.703 3.772 385,237 +0.05(+1.25%)
May 28, 2009 3.588 3.725 3.557 3.725 428,821 +0.14(+3.99%)
May 27, 2009 3.632 3.632 3.579 3.582 272,577 -0.04(-1.20%)
May 26, 2009 3.501 3.626 3.486 3.626 290,111 +0.11(+3.19%)
May 22, 2009 3.486 3.514 3.451 3.514 254,033 +0.06(+1.69%)
May 21, 2009 3.551 3.572 3.451 3.455 494,376 -0.14(-3.88%)
May 20, 2009 3.644 3.678 3.585 3.595 329,189 -0.07(-1.87%)
May 19, 2009 3.576 3.663 3.576 3.663 344,005 +0.08(+2.21%)
May 18, 2009 3.492 3.593 3.492 3.584 387,862 +0.10(+2.91%)
May 15, 2009 3.489 3.514 3.467 3.483 295,076 -0.03(-0.89%)
May 14, 2009 3.479 3.532 3.479 3.514 361,407 +0.04(+1.07%)
May 13, 2009 3.532 3.535 3.461 3.476 348,919 -0.09(-2.53%)
May 12, 2009 3.610 3.612 3.538 3.567 314,527 -0.01(-0.35%)
May 11, 2009 3.563 3.585 3.529 3.579 381,944 -0.01(-0.17%)
May 08, 2009 3.529 3.601 3.526 3.585 381,857 +0.08(+2.22%)
May 07, 2009 3.560 3.560 3.476 3.507 487,401 -0.03(-0.97%)
May 06, 2009 3.495 3.542 3.473 3.542 371,778 +0.07(+1.97%)
May 05, 2009 3.492 3.498 3.458 3.473 363,687 -0.03(-0.98%)
May 04, 2009 3.498 3.514 3.486 3.507 579,591 +0.06(+1.81%)
May 01, 2009 3.405 3.458 3.405 3.445 373,624 +0.01(+0.18%)
Apr 30, 2009 3.495 3.499 3.417 3.439 492,177 +0.01(+0.18%)
Apr 29, 2009 3.355 3.442 3.352 3.433 463,696 +0.10(+2.89%)
Apr 28, 2009 3.296 3.352 3.284 3.336 278,401 +0.04(+1.23%)
Apr 27, 2009 3.327 3.340 3.296 3.296 379,674 -0.06(-1.76%)
Apr 24, 2009 3.374 3.399 3.336 3.355 380,101 +0.02(+0.47%)
Apr 23, 2009 3.352 3.358 3.312 3.340 335,315 +0.01(+0.19%)
Apr 22, 2009 3.305 3.374 3.265 3.333 232,161 +0.01(+0.28%)
Apr 21, 2009 3.262 3.333 3.243 3.324 293,221 +0.02(+0.47%)
Apr 20, 2009 3.377 3.396 3.296 3.308 352,884 -0.12(-3.62%)
Apr 17, 2009 3.399 3.455 3.399 3.433 319,347 +0.01(+0.36%)
Apr 16, 2009 3.371 3.420 3.327 3.420 325,104 +0.07(+1.95%)
Apr 15, 2009 3.287 3.355 3.287 3.355 199,071 +0.02(+0.75%)
Apr 14, 2009 3.327 3.333 3.287 3.330 315,665 -0.02(-0.46%)
Apr 13, 2009 3.327 3.346 3.293 3.346 317,968 -0.03(-0.83%)
Apr 09, 2009 3.340 3.374 3.327 3.374 365,697 +0.08(+2.36%)
Apr 08, 2009 3.162 3.296 3.159 3.296 273,654 +0.13(+4.23%)
Apr 07, 2009 3.178 3.215 3.159 3.162 328,339 -0.08(-2.40%)
Apr 06, 2009 3.256 3.284 3.212 3.240 348,420 -0.09(-2.80%)
Apr 03, 2009 3.315 3.346 3.228 3.333 383,379 -0.02(-0.65%)
Apr 02, 2009 3.284 3.383 3.284 3.355 358,242 +0.10(+3.15%)
Apr 01, 2009 3.113 3.259 3.113 3.252 284,766 +0.07(+2.05%)
Mar 31, 2009 3.178 3.249 3.131 3.187 408,460 +0.08(+2.71%)
Mar 30, 2009 3.069 3.150 3.016 3.103 350,057 -0.18(-5.39%)
Mar 26, 2009 3.277 3.287 3.228 3.280 385,649 +0.08(+2.41%)
Mar 25, 2009 3.224 3.240 3.147 3.203 472,115 +0.04(+1.28%)
Mar 24, 2009 3.144 3.196 3.106 3.162 482,072 -0.03(-1.07%)
Mar 23, 2009 3.121 3.196 3.113 3.196 514,981 +0.19(+6.31%)
Mar 20, 2009 3.094 3.103 2.997 3.007 537,104 -0.11(-3.46%)
Mar 19, 2009 3.162 3.162 3.091 3.115 527,173 -0.02(-0.72%)
Mar 18, 2009 3.075 3.184 3.045 3.137 515,052 +0.05(+1.53%)
Mar 17, 2009 2.994 3.094 2.985 3.090 386,131 +0.08(+2.77%)
Mar 16, 2009 3.053 3.091 3.007 3.007 412,860 -0.00(-0.10%)
Mar 13, 2009 3.001 3.039 2.957 3.010 0 +0.02(+0.62%)
Mar 12, 2009 2.830 2.991 2.826 2.991 471,993 +0.14(+5.02%)
Mar 11, 2009 2.746 2.861 2.746 2.848 584,792 +0.10(+3.74%)
Mar 10, 2009 2.547 2.746 2.547 2.746 677,532 +0.21(+8.48%)
Mar 09, 2009 2.584 2.689 2.522 2.531 917,406 -0.14(-5.35%)
Mar 06, 2009 2.711 2.766 2.596 2.674 0 -0.04(-1.49%)
Mar 05, 2009 2.764 2.792 2.683 2.715 300,305 -0.12(-4.38%)
Mar 04, 2009 2.771 2.848 2.739 2.839 568,425 +0.04(+1.56%)
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.