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, 2013 5.249 5.267 5.197 5.201 375,224 -0.06(-1.08%)
May 30, 2013 5.227 5.267 5.227 5.258 379,859 +0.02(+0.42%)
May 29, 2013 5.267 5.267 5.197 5.236 436,731 -0.05(-0.91%)
May 28, 2013 5.310 5.327 5.262 5.284 419,178 +0.02(+0.41%)
May 24, 2013 5.236 5.271 5.227 5.262 193,088 -0.01(-0.21%)
May 23, 2013 5.258 5.284 5.219 5.273 331,222 -0.02(-0.45%)
May 22, 2013 5.358 5.384 5.288 5.297 422,728 -0.04(-0.68%)
May 21, 2013 5.342 5.351 5.325 5.333 442,522 +0.01(+0.16%)
May 20, 2013 5.329 5.346 5.312 5.325 387,579 +0.01(+0.24%)
May 17, 2013 5.294 5.312 5.286 5.312 307,884 +0.03(+0.57%)
May 16, 2013 5.243 5.281 5.243 5.281 371,923 +0.02(+0.41%)
May 15, 2013 5.230 5.281 5.230 5.260 359,919 +0.08(+1.50%)
May 13, 2013 5.186 5.199 5.178 5.182 347,970 +0.00(+0.00%)
May 10, 2013 5.178 5.186 5.169 5.182 323,994 +0.01(+0.25%)
May 09, 2013 5.174 5.182 5.148 5.169 364,603 -0.01(-0.25%)
May 08, 2013 5.165 5.182 5.143 5.182 354,956 +0.02(+0.42%)
May 07, 2013 5.143 5.161 5.135 5.161 392,143 +0.03(+0.50%)
May 06, 2013 5.139 5.147 5.122 5.135 292,592 +0.00(+0.08%)
May 03, 2013 5.130 5.135 5.109 5.130 501,471 +0.04(+0.85%)
May 02, 2013 5.091 5.096 5.079 5.087 439,178 +0.01(+0.26%)
May 01, 2013 5.104 5.104 5.074 5.074 446,208 -0.03(-0.68%)
Apr 30, 2013 5.087 5.113 5.061 5.109 512,369 +0.03(+0.64%)
Apr 29, 2013 5.074 5.087 5.057 5.076 368,051 +0.01(+0.21%)
Apr 26, 2013 5.044 5.066 5.053 5.066 299,351 +0.00(+0.09%)
Apr 25, 2013 5.035 5.066 5.035 5.061 293,597 +0.03(+0.60%)
Apr 24, 2013 5.031 5.040 5.022 5.031 217,245 +0.00(+0.00%)
Apr 23, 2013 4.996 5.031 4.996 5.031 329,931 +0.05(+1.04%)
Apr 22, 2013 4.958 4.979 4.949 4.979 310,362 +0.02(+0.44%)
Apr 19, 2013 4.953 4.966 4.936 4.958 218,751 +0.02(+0.32%)
Apr 18, 2013 4.963 4.972 4.925 4.942 338,694 -0.03(-0.60%)
Apr 17, 2013 4.989 4.998 4.942 4.972 476,324 -0.04(-0.85%)
Apr 16, 2013 5.015 5.015 4.980 5.015 526,496 +0.04(+0.78%)
Apr 15, 2013 5.045 5.045 4.963 4.976 334,177 -0.08(-1.61%)
Apr 12, 2013 5.032 5.062 5.032 5.058 343,430 -0.00(-0.08%)
Apr 11, 2013 5.023 5.075 5.023 5.062 277,183 +0.04(+0.77%)
Apr 10, 2013 4.998 5.036 4.996 5.023 370,142 +0.03(+0.69%)
Apr 09, 2013 4.989 4.993 4.976 4.989 287,538 +0.00(+0.09%)
Apr 08, 2013 4.968 4.985 4.912 4.985 291,100 +0.01(+0.26%)
Apr 05, 2013 4.916 4.972 4.908 4.972 397,148 +0.02(+0.43%)
Apr 04, 2013 4.938 4.976 4.929 4.950 317,670 +0.01(+0.26%)
Apr 03, 2013 4.963 5.006 4.929 4.938 449,295 -0.07(-1.37%)
Apr 02, 2013 5.015 5.019 4.989 5.006 308,307 +0.01(+0.17%)
Apr 01, 2013 5.010 5.023 4.972 4.998 356,279 -0.01(-0.17%)
Mar 28, 2013 5.006 5.019 4.993 5.006 638,584 +0.02(+0.43%)
Mar 27, 2013 4.972 4.989 4.959 4.985 315,442 +0.00(+0.00%)
Mar 26, 2013 4.972 4.985 4.963 4.985 335,850 +0.02(+0.43%)
Mar 25, 2013 4.972 4.985 4.925 4.963 270,338 +0.01(+0.17%)
Mar 22, 2013 4.938 4.959 4.938 4.955 263,255 +0.02(+0.35%)
Mar 21, 2013 4.938 4.950 4.920 4.938 316,783 -0.01(-0.26%)
Mar 20, 2013 4.946 4.959 4.938 4.950 319,411 +0.03(+0.52%)
Mar 19, 2013 4.955 4.955 4.899 4.925 654,460 -0.02(-0.38%)
Mar 18, 2013 4.935 4.952 4.918 4.943 281,646 -0.03(-0.60%)
Mar 15, 2013 4.965 4.990 4.952 4.973 294,393 -0.01(-0.17%)
Mar 14, 2013 4.969 4.982 4.956 4.982 273,682 +0.02(+0.43%)
Mar 13, 2013 4.948 4.960 4.935 4.960 332,129 +0.01(+0.17%)
Mar 12, 2013 4.952 4.965 4.931 4.952 283,601 -0.02(-0.34%)
Mar 11, 2013 4.956 4.969 4.948 4.969 351,294 +0.01(+0.17%)
Mar 08, 2013 4.935 4.960 4.914 4.960 339,212 +0.03(+0.69%)
Mar 07, 2013 4.901 4.926 4.901 4.926 386,630 +0.01(+0.26%)
Mar 06, 2013 4.914 4.918 4.892 4.914 254,381 +0.02(+0.35%)
Mar 05, 2013 4.837 4.897 4.858 4.897 397,142 +0.04(+0.79%)
Mar 04, 2013 4.829 4.858 4.817 4.858 364,191 +0.01(+0.18%)
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.