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 (%)
Aug 30, 2013 5.251 5.255 5.224 5.228 208,314 -0.00(-0.08%)
Aug 29, 2013 5.206 5.246 5.202 5.233 282,224 +0.02(+0.42%)
Aug 28, 2013 5.211 5.224 5.198 5.211 232,812 +0.01(+0.25%)
Aug 27, 2013 5.255 5.259 5.198 5.198 325,105 -0.09(-1.75%)
Aug 26, 2013 5.303 5.326 5.286 5.290 291,306 -0.00(-0.08%)
Aug 23, 2013 5.295 5.303 5.281 5.295 201,666 +0.01(+0.17%)
Aug 22, 2013 5.246 5.290 5.246 5.286 251,034 +0.04(+0.67%)
Aug 21, 2013 5.259 5.268 5.228 5.251 368,850 -0.01(-0.20%)
Aug 20, 2013 5.226 5.270 5.217 5.261 254,561 +0.03(+0.59%)
Aug 19, 2013 5.270 5.274 5.222 5.230 269,550 -0.04(-0.75%)
Aug 16, 2013 5.300 5.300 5.257 5.270 527,898 -0.01(-0.25%)
Aug 15, 2013 5.322 5.322 5.270 5.283 501,335 -0.07(-1.23%)
Aug 14, 2013 5.384 5.384 5.349 5.349 318,051 -0.03(-0.57%)
Aug 13, 2013 5.375 5.388 5.344 5.379 331,552 +0.01(+0.24%)
Aug 12, 2013 5.353 5.366 5.346 5.366 312,906 -0.00(-0.08%)
Aug 09, 2013 5.388 5.401 5.362 5.370 425,877 -0.02(-0.33%)
Aug 08, 2013 5.388 5.401 5.357 5.388 500,136 +0.03(+0.49%)
Aug 07, 2013 5.362 5.366 5.327 5.362 372,783 -0.01(-0.16%)
Aug 06, 2013 5.388 5.397 5.353 5.370 342,140 -0.04(-0.65%)
Aug 05, 2013 5.419 5.419 5.397 5.406 400,561 -0.01(-0.24%)
Aug 02, 2013 5.419 5.441 5.406 5.419 334,657 +0.00(+0.00%)
Aug 01, 2013 5.410 5.419 5.388 5.419 363,033 +0.04(+0.82%)
Jul 31, 2013 5.392 5.397 5.353 5.375 408,726 +0.01(+0.25%)
Jul 30, 2013 5.366 5.375 5.344 5.362 504,437 +0.02(+0.33%)
Jul 29, 2013 5.349 5.360 5.331 5.344 414,038 -0.01(-0.16%)
Jul 26, 2013 5.314 5.353 5.300 5.353 562,716 +0.03(+0.58%)
Jul 25, 2013 5.296 5.322 5.278 5.322 278,563 +0.02(+0.41%)
Jul 24, 2013 5.287 5.314 5.287 5.300 405,644 +0.00(+0.08%)
Jul 23, 2013 5.296 5.296 5.270 5.296 220,699 +0.03(+0.58%)
Jul 22, 2013 5.278 5.283 5.261 5.265 190,842 -0.01(-0.11%)
Jul 19, 2013 5.280 5.297 5.267 5.271 261,108 -0.02(-0.41%)
Jul 18, 2013 5.258 5.297 5.258 5.293 276,433 +0.05(+1.00%)
Jul 17, 2013 5.267 5.271 5.241 5.241 208,010 -0.00(-0.00%)
Jul 16, 2013 5.271 5.271 5.228 5.241 236,010 -0.03(-0.57%)
Jul 15, 2013 5.241 5.289 5.241 5.271 248,854 +0.04(+0.75%)
Jul 12, 2013 5.219 5.245 5.219 5.232 205,430 +0.01(+0.25%)
Jul 11, 2013 5.219 5.219 5.193 5.219 190,414 +0.06(+1.18%)
Jul 10, 2013 5.167 5.176 5.136 5.158 382,384 -0.00(-0.08%)
Jul 09, 2013 5.158 5.176 5.110 5.163 224,123 +0.05(+1.02%)
Jul 08, 2013 5.123 5.132 5.097 5.110 252,220 +0.03(+0.60%)
Jul 05, 2013 5.106 5.106 5.045 5.080 418,239 +0.04(+0.86%)
Jul 03, 2013 4.989 5.048 4.989 5.036 331,245 -0.03(-0.69%)
Jul 02, 2013 5.110 5.110 5.049 5.071 234,010 +0.02(+0.34%)
Jul 01, 2013 5.063 5.076 5.041 5.054 306,942 +0.03(+0.61%)
Jun 28, 2013 5.028 5.058 5.015 5.023 375,521 -0.01(-0.17%)
Jun 27, 2013 5.002 5.036 4.997 5.032 519,017 +0.06(+1.22%)
Jun 26, 2013 4.941 4.984 4.941 4.971 526,432 +0.06(+1.15%)
Jun 25, 2013 4.889 4.923 4.858 4.915 400,493 +0.07(+1.53%)
Jun 24, 2013 4.897 4.923 4.802 4.841 626,799 -0.12(-2.37%)
Jun 21, 2013 5.002 5.006 4.906 4.958 1,109,272 -0.02(-0.44%)
Jun 20, 2013 5.076 5.076 4.939 4.980 772,653 -0.11(-2.22%)
Jun 19, 2013 5.128 5.145 5.089 5.093 626,962 -0.04(-0.79%)
Jun 18, 2013 5.082 5.142 5.082 5.134 576,139 +0.05(+0.93%)
Jun 17, 2013 5.099 5.125 5.073 5.086 518,156 +0.01(+0.17%)
Jun 14, 2013 5.095 5.129 5.069 5.078 387,023 -0.03(-0.59%)
Jun 13, 2013 5.030 5.108 5.021 5.108 430,430 +0.05(+0.94%)
Jun 12, 2013 5.103 5.108 5.039 5.060 436,668 -0.03(-0.51%)
Jun 11, 2013 5.086 5.129 5.060 5.086 538,204 -0.04(-0.84%)
Jun 10, 2013 5.147 5.151 5.112 5.129 365,863 -0.00(-0.08%)
Jun 07, 2013 5.103 5.135 5.091 5.134 384,533 +0.06(+1.19%)
Jun 06, 2013 5.056 5.073 5.021 5.073 325,223 +0.03(+0.60%)
Jun 05, 2013 5.103 5.103 5.030 5.043 396,373 -0.08(-1.52%)
Jun 04, 2013 5.116 5.138 5.069 5.121 364,168 -0.01(-0.17%)
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.