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 )

18.45 +0.18 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 4.368 4.368 4.319 4.347 339,014 +0.03(+0.64%)
Nov 27, 2009 4.177 4.319 4.177 4.319 236,830 +0.02(+0.50%)
Nov 25, 2009 4.316 4.359 4.289 4.297 292,021 -0.01(-0.29%)
Nov 24, 2009 4.254 4.310 4.245 4.310 604,486 +0.07(+1.75%)
Nov 23, 2009 4.235 4.276 4.223 4.235 354,631 +0.06(+1.48%)
Nov 20, 2009 4.192 4.204 4.161 4.174 406,233 -0.03(-0.81%)
Nov 19, 2009 4.251 4.257 4.186 4.208 532,612 -0.10(-2.29%)
Nov 18, 2009 4.294 4.332 4.291 4.306 383,739 +0.00(+0.00%)
Nov 17, 2009 4.294 4.306 4.276 4.306 297,962 +0.01(+0.29%)
Nov 16, 2009 4.279 4.306 4.260 4.294 406,842 +0.06(+1.38%)
Nov 13, 2009 4.260 4.282 4.235 4.235 273,453 -0.01(-0.22%)
Nov 12, 2009 4.248 4.285 4.226 4.245 336,685 -0.00(-0.07%)
Nov 11, 2009 4.251 4.273 4.226 4.248 380,040 +0.02(+0.36%)
Nov 10, 2009 4.245 4.257 4.208 4.232 412,806 -0.03(-0.72%)
Nov 09, 2009 4.226 4.282 4.223 4.263 304,962 +0.09(+2.07%)
Nov 06, 2009 4.152 4.198 4.143 4.177 306,977 +0.01(+0.30%)
Nov 05, 2009 4.183 4.198 4.137 4.164 316,229 +0.03(+0.75%)
Nov 04, 2009 4.180 4.205 4.130 4.134 370,251 +0.00(+0.07%)
Nov 03, 2009 4.066 4.143 4.066 4.130 297,703 +0.03(+0.68%)
Nov 02, 2009 4.059 4.146 4.044 4.103 392,981 +0.06(+1.45%)
Oct 30, 2009 4.146 4.164 4.019 4.044 440,797 -0.10(-2.46%)
Oct 29, 2009 4.093 4.146 4.078 4.146 362,201 +0.10(+2.60%)
Oct 28, 2009 4.195 4.205 4.029 4.041 433,505 -0.17(-4.03%)
Oct 27, 2009 4.146 4.229 4.146 4.211 433,492 +0.00(+0.07%)
Oct 26, 2009 4.220 4.266 4.189 4.208 371,281 +0.02(+0.37%)
Oct 23, 2009 4.211 4.217 4.183 4.192 361,508 -0.07(-1.62%)
Oct 22, 2009 4.226 4.272 4.205 4.261 361,223 +0.04(+0.98%)
Oct 21, 2009 4.279 4.310 4.220 4.220 412,673 -0.10(-2.43%)
Oct 20, 2009 4.316 4.334 4.306 4.325 443,946 +0.00(+0.00%)
Oct 19, 2009 4.319 4.350 4.300 4.325 384,983 +0.01(+0.21%)
Oct 16, 2009 4.235 4.316 4.227 4.316 412,207 +0.06(+1.53%)
Oct 15, 2009 4.211 4.279 4.208 4.251 383,474 +0.00(+0.00%)
Oct 14, 2009 4.266 4.282 4.223 4.251 497,747 +0.02(+0.44%)
Oct 13, 2009 4.217 4.239 4.198 4.232 264,804 +0.00(+0.00%)
Oct 12, 2009 4.239 4.276 4.223 4.232 349,966 +0.04(+1.03%)
Oct 09, 2009 4.134 4.195 4.118 4.189 318,331 +0.03(+0.82%)
Oct 08, 2009 4.146 4.158 4.127 4.155 380,659 +0.03(+0.75%)
Oct 07, 2009 4.174 4.174 4.115 4.124 384,925 -0.04(-1.04%)
Oct 06, 2009 4.149 4.168 4.140 4.168 490,177 +0.03(+0.75%)
Oct 05, 2009 4.075 4.137 4.072 4.137 360,436 +0.06(+1.44%)
Oct 02, 2009 3.998 4.103 3.899 4.078 999,684 -0.10(-2.44%)
Oct 01, 2009 4.211 4.245 4.171 4.180 624,373 -0.04(-1.05%)
Sep 30, 2009 4.310 4.310 4.205 4.224 456,637 -0.02(-0.48%)
Sep 29, 2009 4.208 4.250 4.201 4.245 426,861 -0.02(-0.48%)
Sep 28, 2009 4.226 4.316 4.214 4.265 393,911 +0.05(+1.15%)
Sep 25, 2009 4.208 4.254 4.192 4.217 386,622 -0.01(-0.29%)
Sep 24, 2009 4.322 4.328 4.186 4.229 820,497 -0.06(-1.30%)
Sep 23, 2009 4.402 4.402 4.260 4.285 885,971 -0.10(-2.25%)
Sep 22, 2009 4.529 4.529 4.325 4.384 676,059 -0.12(-2.61%)
Sep 21, 2009 4.557 4.557 4.479 4.501 411,565 -0.10(-2.21%)
Sep 18, 2009 4.581 4.615 4.513 4.603 494,884 +0.04(+0.88%)
Sep 17, 2009 4.519 4.572 4.495 4.563 507,569 +0.16(+3.65%)
Sep 16, 2009 4.337 4.528 4.337 4.402 411,144 +0.08(+1.78%)
Sep 15, 2009 4.214 4.325 4.214 4.325 311,988 +0.11(+2.56%)
Sep 14, 2009 4.211 4.229 4.168 4.217 318,665 -0.01(-0.22%)
Sep 11, 2009 4.223 4.272 4.223 4.226 434,182 +0.00(+0.03%)
Sep 10, 2009 4.220 4.239 4.195 4.225 440,713 +0.01(+0.19%)
Sep 09, 2009 4.177 4.226 4.168 4.217 423,224 +0.03(+0.66%)
Sep 08, 2009 4.078 4.189 4.076 4.189 487,997 +0.13(+3.19%)
Sep 04, 2009 4.038 4.066 4.038 4.059 269,832 +0.02(+0.38%)
Sep 03, 2009 4.004 4.044 3.998 4.044 294,428 +0.05(+1.31%)
Sep 02, 2009 4.019 4.053 3.992 3.992 444,214 -0.06(-1.37%)
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.