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, 2012 4.132 4.136 4.089 4.124 499,153 -0.00(-0.10%)
May 30, 2012 4.140 4.140 4.116 4.128 257,021 -0.04(-0.86%)
May 29, 2012 4.140 4.164 4.128 4.164 188,997 +0.04(+1.06%)
May 25, 2012 4.120 4.124 4.108 4.120 231,520 +0.00(+0.00%)
May 24, 2012 4.128 4.132 4.089 4.120 361,153 +0.01(+0.29%)
May 23, 2012 4.081 4.108 4.053 4.108 351,357 +0.01(+0.29%)
May 22, 2012 4.112 4.128 4.081 4.097 415,795 +0.00(+0.06%)
May 21, 2012 4.070 4.102 4.043 4.094 400,157 +0.05(+1.13%)
May 18, 2012 4.102 4.102 4.043 4.048 288,455 -0.05(-1.21%)
May 17, 2012 4.153 4.153 4.086 4.098 644,733 -0.05(-1.14%)
May 16, 2012 4.176 4.185 4.137 4.145 418,594 -0.01(-0.28%)
May 15, 2012 4.173 4.192 4.145 4.157 692,738 -0.02(-0.47%)
May 14, 2012 4.176 4.187 4.165 4.176 316,364 -0.04(-0.93%)
May 11, 2012 4.228 4.239 4.204 4.216 317,135 -0.03(-0.65%)
May 10, 2012 4.239 4.255 4.231 4.243 597,303 +0.03(+0.75%)
May 09, 2012 4.216 4.239 4.188 4.212 468,941 -0.04(-0.83%)
May 08, 2012 4.251 4.251 4.200 4.247 458,943 -0.02(-0.55%)
May 07, 2012 4.251 4.275 4.243 4.271 378,599 +0.00(+0.09%)
May 04, 2012 4.286 4.286 4.247 4.267 290,484 -0.04(-1.00%)
May 03, 2012 4.341 4.341 4.290 4.310 197,088 -0.02(-0.54%)
May 02, 2012 4.318 4.334 4.306 4.334 184,748 -0.00(-0.09%)
May 01, 2012 4.310 4.357 4.310 4.338 374,552 +0.02(+0.55%)
Apr 30, 2012 4.318 4.322 4.298 4.314 218,279 -0.01(-0.18%)
Apr 27, 2012 4.318 4.322 4.310 4.322 266,551 +0.00(+0.09%)
Apr 26, 2012 4.298 4.322 4.294 4.318 481,667 +0.02(+0.37%)
Apr 25, 2012 4.302 4.310 4.290 4.302 247,098 +0.04(+0.83%)
Apr 24, 2012 4.239 4.271 4.239 4.267 236,024 +0.02(+0.56%)
Apr 23, 2012 4.239 4.245 4.220 4.243 240,249 -0.03(-0.64%)
Apr 20, 2012 4.275 4.283 4.263 4.271 170,790 +0.01(+0.28%)
Apr 19, 2012 4.286 4.297 4.243 4.259 261,922 -0.02(-0.58%)
Apr 18, 2012 4.272 4.296 4.268 4.284 384,747 -0.00(-0.09%)
Apr 17, 2012 4.241 4.292 4.241 4.288 333,195 +0.06(+1.38%)
Apr 16, 2012 4.245 4.245 4.210 4.229 222,076 +0.00(+0.09%)
Apr 13, 2012 4.264 4.264 4.222 4.226 325,658 -0.04(-1.00%)
Apr 12, 2012 4.206 4.268 4.206 4.268 277,984 +0.05(+1.30%)
Apr 11, 2012 4.218 4.237 4.214 4.214 284,230 +0.02(+0.46%)
Apr 10, 2012 4.257 4.276 4.190 4.194 514,429 -0.06(-1.47%)
Apr 09, 2012 4.288 4.288 4.253 4.257 362,687 -0.05(-1.09%)
Apr 05, 2012 4.292 4.319 4.292 4.303 244,231 -0.00(-0.09%)
Apr 04, 2012 4.311 4.323 4.292 4.307 419,669 -0.03(-0.72%)
Apr 03, 2012 4.327 4.346 4.319 4.339 294,948 -0.00(-0.09%)
Apr 02, 2012 4.300 4.350 4.300 4.342 313,573 +0.03(+0.72%)
Mar 30, 2012 4.331 4.335 4.300 4.311 457,360 +0.00(+0.09%)
Mar 29, 2012 4.300 4.315 4.292 4.307 331,433 -0.02(-0.45%)
Mar 28, 2012 4.346 4.346 4.303 4.327 339,824 -0.02(-0.36%)
Mar 27, 2012 4.346 4.350 4.335 4.342 461,020 +0.00(+0.00%)
Mar 26, 2012 4.327 4.342 4.315 4.342 522,528 +0.04(+0.91%)
Mar 23, 2012 4.315 4.315 4.292 4.303 536,763 -0.01(-0.27%)
Mar 22, 2012 4.315 4.327 4.296 4.315 487,390 -0.02(-0.36%)
Mar 21, 2012 4.335 4.346 4.311 4.331 428,963 +0.01(+0.15%)
Mar 20, 2012 4.324 4.340 4.305 4.324 311,703 -0.02(-0.36%)
Mar 19, 2012 4.320 4.348 4.317 4.340 462,047 -0.00(-0.09%)
Mar 16, 2012 4.367 4.367 4.332 4.344 305,754 -0.01(-0.18%)
Mar 15, 2012 4.313 4.351 4.309 4.351 428,820 +0.03(+0.72%)
Mar 14, 2012 4.324 4.332 4.305 4.320 778,874 -0.03(-0.71%)
Mar 13, 2012 4.293 4.351 4.274 4.351 660,126 +0.08(+1.90%)
Mar 12, 2012 4.282 4.293 4.270 4.270 386,779 -0.02(-0.54%)
Mar 09, 2012 4.286 4.309 4.274 4.293 375,476 +0.00(+0.00%)
Mar 08, 2012 4.266 4.293 4.243 4.293 385,305 +0.04(+0.91%)
Mar 07, 2012 4.216 4.255 4.208 4.255 501,680 +0.04(+1.01%)
Mar 06, 2012 4.228 4.228 4.201 4.212 643,360 -0.06(-1.45%)
Mar 05, 2012 4.282 4.293 4.259 4.274 444,479 -0.02(-0.45%)
Mar 02, 2012 4.309 4.317 4.282 4.293 387,855 -0.02(-0.54%)
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.