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, 2018 10.00 10.01 9.929 9.949 169,955 -0.04(-0.39%)
May 30, 2018 9.929 10.01 9.929 9.987 178,960 +0.10(+0.98%)
May 29, 2018 9.955 9.968 9.854 9.891 165,997 -0.08(-0.84%)
May 25, 2018 9.974 9.974 9.974 0 -0.06(-0.64%)
May 24, 2018 10.10 10.15 10.03 10.04 225,244 -0.01(-0.06%)
May 23, 2018 10.04 10.11 10.03 10.05 180,993 -0.02(-0.21%)
May 22, 2018 10.16 10.16 10.04 10.07 247,029 -0.04(-0.44%)
May 21, 2018 9.971 10.12 9.971 10.11 137,004 +0.19(+1.93%)
May 18, 2018 9.913 9.971 9.894 9.920 150,498 -0.01(-0.13%)
May 17, 2018 9.945 10.00 9.913 9.932 197,903 -0.01(-0.06%)
May 16, 2018 9.958 9.990 9.932 9.939 168,477 -0.02(-0.19%)
May 15, 2018 9.971 9.984 9.926 9.958 146,356 -0.07(-0.70%)
May 14, 2018 9.964 10.05 9.958 10.03 176,112 +0.10(+0.97%)
May 11, 2018 9.932 9.977 9.907 9.932 130,576 +0.04(+0.39%)
May 10, 2018 9.881 9.946 9.881 9.894 212,077 +0.03(+0.32%)
May 09, 2018 9.811 9.894 9.779 9.862 227,278 +0.10(+0.98%)
May 08, 2018 9.728 9.817 9.715 9.766 166,293 +0.06(+0.59%)
May 07, 2018 9.753 9.817 9.696 9.709 237,146 -0.01(-0.07%)
May 04, 2018 9.549 9.721 9.549 9.715 194,512 +0.15(+1.54%)
May 03, 2018 9.606 9.606 9.504 9.568 226,381 -0.07(-0.73%)
May 02, 2018 9.600 9.689 9.574 9.638 252,183 +0.02(+0.20%)
May 01, 2018 9.606 9.632 9.549 9.619 243,855 -0.01(-0.13%)
Apr 30, 2018 9.613 9.670 9.600 9.632 284,963 +0.02(+0.20%)
Apr 27, 2018 9.478 9.613 9.466 9.613 318,695 +0.17(+1.76%)
Apr 26, 2018 9.427 9.490 9.402 9.446 227,575 +0.08(+0.89%)
Apr 25, 2018 9.421 9.421 9.318 9.363 207,966 -0.07(-0.74%)
Apr 24, 2018 9.523 9.542 9.338 9.434 210,368 -0.08(-0.81%)
Apr 23, 2018 9.446 9.530 9.370 9.510 227,286 +0.11(+1.16%)
Apr 20, 2018 9.478 9.478 9.382 9.402 129,715 -0.07(-0.77%)
Apr 19, 2018 9.493 9.500 9.436 9.474 153,149 -0.03(-0.27%)
Apr 18, 2018 9.430 9.531 9.430 9.500 250,138 +0.08(+0.88%)
Apr 17, 2018 9.398 9.455 9.379 9.417 199,264 +0.06(+0.68%)
Apr 16, 2018 9.328 9.392 9.272 9.353 121,192 +0.10(+1.10%)
Apr 13, 2018 9.290 9.296 9.201 9.252 179,556 +0.04(+0.41%)
Apr 12, 2018 9.258 9.315 9.194 9.214 154,819 +0.03(+0.35%)
Apr 11, 2018 9.144 9.220 9.131 9.182 208,382 +0.02(+0.21%)
Apr 10, 2018 9.163 9.187 9.105 9.163 177,222 +0.13(+1.48%)
Apr 09, 2018 9.029 9.271 9.016 9.029 221,722 +0.01(+0.07%)
Apr 06, 2018 9.144 9.182 8.940 9.023 356,048 -0.13(-1.39%)
Apr 05, 2018 9.004 9.150 8.978 9.150 392,831 +0.22(+2.49%)
Apr 04, 2018 8.673 8.927 8.648 8.927 350,109 +0.13(+1.52%)
Apr 03, 2018 8.788 8.794 8.673 8.794 211,694 +0.09(+1.02%)
Apr 02, 2018 8.870 8.886 8.629 8.705 329,164 -0.17(-1.93%)
Mar 29, 2018 8.877 8.877 8.877 0 +0.11(+1.23%)
Mar 28, 2018 8.775 8.838 8.705 8.768 142,787 -0.02(-0.22%)
Mar 27, 2018 8.940 8.972 8.737 8.788 213,885 -0.09(-1.00%)
Mar 26, 2018 8.794 8.877 8.756 8.877 153,789 +0.17(+1.90%)
Mar 23, 2018 8.908 8.915 8.692 8.711 210,662 -0.17(-1.93%)
Mar 22, 2018 9.035 9.035 8.870 8.883 337,669 -0.20(-2.17%)
Mar 21, 2018 9.118 9.137 9.051 9.080 198,309 -0.02(-0.17%)
Mar 20, 2018 9.057 9.101 9.051 9.095 187,932 +0.08(+0.84%)
Mar 19, 2018 9.114 9.114 8.975 9.019 239,297 -0.09(-1.04%)
Mar 16, 2018 9.259 9.285 9.114 9.114 456,319 -0.09(-1.03%)
Mar 15, 2018 9.360 9.373 9.209 9.209 222,929 -0.11(-1.22%)
Mar 14, 2018 9.405 9.405 9.316 9.323 100,627 -0.04(-0.41%)
Mar 13, 2018 9.379 9.430 9.342 9.360 136,537 +0.02(+0.20%)
Mar 12, 2018 9.443 9.493 9.342 9.342 210,131 -0.07(-0.74%)
Mar 09, 2018 9.266 9.430 9.228 9.411 305,902 +0.20(+2.20%)
Mar 08, 2018 9.190 9.228 9.133 9.209 270,041 +0.08(+0.90%)
Mar 07, 2018 9.133 9.127 589,810 +0.12(+1.33%)
Mar 06, 2018 9.070 9.070 8.981 9.007 128,187 -0.03(-0.28%)
Mar 05, 2018 8.905 9.057 8.880 9.032 132,284 +0.11(+1.20%)
Mar 02, 2018 8.849 8.931 8.823 8.924 198,543 +0.02(+0.21%)
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.