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 (%)
Jun 30, 2006 5.940 5.943 5.865 5.896 206,343 -0.01(-0.10%)
Jun 29, 2006 5.859 5.924 5.825 5.903 242,623 +0.09(+1.49%)
Jun 28, 2006 5.819 5.850 5.776 5.816 251,045 +0.01(+0.21%)
Jun 27, 2006 5.822 5.853 5.782 5.804 292,832 -0.01(-0.16%)
Jun 26, 2006 5.921 5.955 5.782 5.813 346,928 -0.11(-1.82%)
Jun 23, 2006 5.841 6.035 5.801 5.921 638,788 +0.06(+1.05%)
Jun 22, 2006 5.838 5.862 5.791 5.859 297,691 +0.04(+0.69%)
Jun 21, 2006 5.773 5.822 5.770 5.819 230,961 +0.01(+0.16%)
Jun 20, 2006 5.788 5.850 5.770 5.810 297,367 +0.01(+0.11%)
Jun 19, 2006 5.835 5.835 5.779 5.804 200,512 +0.00(+0.00%)
Jun 16, 2006 5.668 5.804 5.668 5.804 186,907 +0.11(+1.95%)
Jun 15, 2006 5.603 5.757 5.603 5.693 277,931 +0.08(+1.43%)
Jun 14, 2006 5.581 5.652 5.578 5.612 269,185 -0.01(-0.22%)
Jun 13, 2006 5.686 5.690 5.588 5.625 287,649 -0.06(-1.14%)
Jun 12, 2006 5.730 5.754 5.668 5.690 227,398 -0.06(-0.97%)
Jun 09, 2006 5.748 5.819 5.711 5.745 240,355 -0.01(-0.16%)
Jun 08, 2006 5.782 5.819 5.690 5.754 334,295 +0.00(+0.05%)
Jun 07, 2006 5.708 5.835 5.680 5.751 311,296 +0.04(+0.76%)
Jun 06, 2006 5.751 5.776 5.680 5.708 263,030 -0.09(-1.49%)
Jun 05, 2006 5.835 5.841 5.761 5.794 194,033 -0.03(-0.48%)
Jun 02, 2006 5.757 5.838 5.754 5.822 216,708 +0.09(+1.56%)
Jun 01, 2006 5.619 5.751 5.615 5.733 361,505 +0.11(+2.03%)
May 31, 2006 5.615 5.619 5.588 5.619 403,292 +0.05(+0.94%)
May 30, 2006 5.625 5.631 5.563 5.566 370,251 -0.05(-0.82%)
May 26, 2006 5.609 5.625 5.588 5.612 476,824 +0.01(+0.17%)
May 25, 2006 5.572 5.649 5.572 5.603 427,586 +0.06(+1.11%)
May 24, 2006 5.609 5.609 5.541 5.541 363,448 -0.05(-0.94%)
May 23, 2006 5.585 5.696 5.572 5.594 420,784 +0.00(+0.00%)
May 22, 2006 5.606 5.606 5.526 5.594 367,659 -0.07(-1.25%)
May 19, 2006 5.619 5.693 5.588 5.665 410,742 +0.08(+1.38%)
May 18, 2006 5.619 5.631 5.581 5.588 377,377 +0.02(+0.39%)
May 17, 2006 5.634 5.659 5.560 5.566 316,479 -0.10(-1.74%)
May 16, 2006 5.674 5.674 5.619 5.665 261,735 +0.02(+0.27%)
May 15, 2006 5.649 5.680 5.594 5.649 360,209 -0.03(-0.49%)
May 12, 2006 5.748 5.748 5.665 5.677 262,058 -0.07(-1.29%)
May 11, 2006 5.822 5.841 5.748 5.751 264,974 -0.07(-1.22%)
May 10, 2006 5.794 5.832 5.794 5.822 244,890 -0.00(-0.05%)
May 09, 2006 5.813 5.832 5.776 5.825 280,846 +0.02(+0.32%)
May 08, 2006 5.813 5.822 5.764 5.807 358,266 +0.02(+0.32%)
May 05, 2006 5.825 5.847 5.785 5.788 252,664 -0.04(-0.64%)
May 04, 2006 5.816 5.859 5.816 5.825 251,045 +0.02(+0.27%)
May 03, 2006 5.825 5.832 5.794 5.810 270,157 -0.04(-0.63%)
May 02, 2006 5.748 5.847 5.748 5.847 370,899 +0.10(+1.83%)
May 01, 2006 5.742 5.832 5.742 5.742 400,700 +0.00(+0.05%)
Apr 28, 2006 5.730 5.773 5.714 5.739 315,183 +0.01(+0.16%)
Apr 27, 2006 5.708 5.767 5.680 5.730 361,505 +0.02(+0.38%)
Apr 26, 2006 5.727 5.745 5.680 5.708 386,447 -0.03(-0.48%)
Apr 25, 2006 5.788 5.794 5.702 5.736 417,221 -0.04(-0.69%)
Apr 24, 2006 5.835 5.835 5.761 5.776 383,856 -0.06(-1.11%)
Apr 21, 2006 5.875 5.896 5.822 5.841 262,382 -0.04(-0.68%)
Apr 20, 2006 5.856 5.881 5.856 5.881 281,494 +0.02(+0.32%)
Apr 19, 2006 5.835 5.893 5.835 5.862 252,988 -0.04(-0.68%)
Apr 18, 2006 5.878 5.918 5.853 5.903 281,170 +0.04(+0.63%)
Apr 17, 2006 6.020 6.020 5.825 5.865 305,141 -0.14(-2.26%)
Apr 13, 2006 5.989 6.010 5.961 6.001 166,175 +0.01(+0.21%)
Apr 12, 2006 6.023 6.051 5.974 5.989 214,441 -0.05(-0.77%)
Apr 11, 2006 6.054 6.054 6.023 6.035 236,468 -0.02(-0.31%)
Apr 10, 2006 6.023 6.054 6.020 6.054 208,610 +0.05(+0.77%)
Apr 07, 2006 6.020 6.045 5.992 6.007 216,708 -0.04(-0.71%)
Apr 06, 2006 6.051 6.082 6.026 6.051 181,724 +0.00(+0.00%)
Apr 05, 2006 6.001 6.060 6.001 6.051 204,399 +0.02(+0.36%)
Apr 04, 2006 6.051 6.082 6.011 6.029 222,215 -0.02(-0.26%)
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.