Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Enhanced Equity Income Fund (NY: EOI )

18.62 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 4.102 4.106 4.059 4.095 502,769 -0.00(-0.10%)
May 30, 2012 4.110 4.110 4.087 4.099 258,883 -0.04(-0.86%)
May 29, 2012 4.110 4.134 4.099 4.134 190,366 +0.04(+1.06%)
May 25, 2012 4.091 4.095 4.079 4.091 233,198 +0.00(+0.00%)
May 24, 2012 4.099 4.102 4.059 4.091 363,770 +0.01(+0.29%)
May 23, 2012 4.051 4.079 4.024 4.079 353,902 +0.01(+0.29%)
May 22, 2012 4.083 4.099 4.051 4.067 418,807 +0.00(+0.06%)
May 21, 2012 4.041 4.072 4.014 4.065 403,056 +0.05(+1.13%)
May 18, 2012 4.072 4.072 4.014 4.019 290,545 -0.05(-1.21%)
May 17, 2012 4.123 4.123 4.057 4.068 649,404 -0.05(-1.14%)
May 16, 2012 4.146 4.155 4.107 4.115 421,627 -0.01(-0.28%)
May 15, 2012 4.143 4.162 4.115 4.127 697,757 -0.02(-0.47%)
May 14, 2012 4.146 4.157 4.135 4.146 318,655 -0.04(-0.93%)
May 11, 2012 4.197 4.209 4.174 4.185 319,432 -0.03(-0.65%)
May 10, 2012 4.209 4.224 4.201 4.213 601,631 +0.03(+0.75%)
May 09, 2012 4.185 4.209 4.158 4.182 472,338 -0.04(-0.83%)
May 08, 2012 4.221 4.221 4.170 4.217 462,268 -0.02(-0.55%)
May 07, 2012 4.221 4.244 4.213 4.240 381,342 +0.00(+0.09%)
May 04, 2012 4.256 4.256 4.217 4.236 292,588 -0.04(-1.00%)
May 03, 2012 4.310 4.310 4.260 4.279 198,515 -0.02(-0.54%)
May 02, 2012 4.287 4.302 4.275 4.302 186,087 -0.00(-0.09%)
May 01, 2012 4.279 4.326 4.279 4.306 377,265 +0.02(+0.55%)
Apr 30, 2012 4.287 4.291 4.267 4.283 219,860 -0.01(-0.18%)
Apr 27, 2012 4.287 4.291 4.279 4.291 268,482 +0.00(+0.09%)
Apr 26, 2012 4.267 4.291 4.263 4.287 485,156 +0.02(+0.37%)
Apr 25, 2012 4.271 4.279 4.260 4.271 248,888 +0.04(+0.83%)
Apr 24, 2012 4.209 4.240 4.209 4.236 237,734 +0.02(+0.56%)
Apr 23, 2012 4.209 4.215 4.189 4.213 241,990 -0.03(-0.64%)
Apr 20, 2012 4.244 4.252 4.232 4.240 172,028 +0.01(+0.28%)
Apr 19, 2012 4.256 4.266 4.213 4.228 263,819 -0.02(-0.58%)
Apr 18, 2012 4.242 4.265 4.238 4.253 387,534 -0.00(-0.09%)
Apr 17, 2012 4.211 4.261 4.211 4.257 335,609 +0.06(+1.38%)
Apr 16, 2012 4.214 4.214 4.180 4.199 223,685 +0.00(+0.09%)
Apr 13, 2012 4.234 4.234 4.191 4.195 328,018 -0.04(-1.00%)
Apr 12, 2012 4.176 4.238 4.176 4.238 279,997 +0.05(+1.30%)
Apr 11, 2012 4.187 4.207 4.184 4.184 286,289 +0.02(+0.46%)
Apr 10, 2012 4.226 4.245 4.160 4.164 518,156 -0.06(-1.47%)
Apr 09, 2012 4.257 4.257 4.222 4.226 365,315 -0.05(-1.09%)
Apr 05, 2012 4.261 4.288 4.261 4.273 246,000 -0.00(-0.09%)
Apr 04, 2012 4.280 4.292 4.261 4.276 422,709 -0.03(-0.72%)
Apr 03, 2012 4.296 4.315 4.288 4.307 297,085 -0.00(-0.09%)
Apr 02, 2012 4.269 4.319 4.269 4.311 315,845 +0.03(+0.72%)
Mar 30, 2012 4.300 4.303 4.269 4.280 460,673 +0.00(+0.09%)
Mar 29, 2012 4.269 4.284 4.261 4.276 333,834 -0.02(-0.45%)
Mar 28, 2012 4.315 4.315 4.273 4.296 342,286 -0.02(-0.36%)
Mar 27, 2012 4.315 4.319 4.304 4.311 464,360 +0.00(+0.00%)
Mar 26, 2012 4.296 4.311 4.284 4.311 526,313 +0.04(+0.91%)
Mar 23, 2012 4.284 4.284 4.261 4.273 540,652 -0.01(-0.27%)
Mar 22, 2012 4.284 4.296 4.265 4.284 490,921 -0.02(-0.36%)
Mar 21, 2012 4.303 4.315 4.280 4.300 432,071 +0.01(+0.15%)
Mar 20, 2012 4.293 4.309 4.274 4.293 313,961 -0.02(-0.36%)
Mar 19, 2012 4.289 4.316 4.286 4.309 465,394 -0.00(-0.09%)
Mar 16, 2012 4.335 4.335 4.301 4.312 307,969 -0.01(-0.18%)
Mar 15, 2012 4.282 4.320 4.278 4.320 431,926 +0.03(+0.72%)
Mar 14, 2012 4.293 4.301 4.274 4.289 784,517 -0.03(-0.71%)
Mar 13, 2012 4.263 4.320 4.243 4.320 664,908 +0.08(+1.90%)
Mar 12, 2012 4.251 4.263 4.239 4.239 389,581 -0.02(-0.54%)
Mar 09, 2012 4.255 4.278 4.243 4.263 378,196 +0.00(+0.00%)
Mar 08, 2012 4.236 4.263 4.213 4.263 388,097 +0.04(+0.91%)
Mar 07, 2012 4.186 4.224 4.178 4.224 505,314 +0.04(+1.01%)
Mar 06, 2012 4.197 4.197 4.170 4.182 648,021 -0.06(-1.45%)
Mar 05, 2012 4.251 4.263 4.228 4.243 447,699 -0.02(-0.45%)
Mar 02, 2012 4.278 4.286 4.251 4.263 390,664 -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.