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, 2017 8.059 8.077 8.006 8.029 150,321 -0.01(-0.15%)
May 30, 2017 8.018 8.047 7.975 8.041 181,635 +0.02(+0.30%)
May 26, 2017 8.000 8.018 7.976 8.018 130,216 +0.01(+0.15%)
May 25, 2017 7.976 8.018 7.958 8.006 161,835 +0.04(+0.45%)
May 24, 2017 7.923 7.970 7.905 7.970 263,370 +0.07(+0.90%)
May 23, 2017 7.928 7.928 7.887 7.899 118,534 -0.02(-0.30%)
May 22, 2017 7.917 7.923 7.845 7.923 166,930 +0.05(+0.65%)
May 19, 2017 7.848 7.889 7.824 7.871 198,497 +0.04(+0.45%)
May 18, 2017 7.771 7.836 7.753 7.836 199,090 +0.07(+0.91%)
May 17, 2017 7.871 7.871 7.763 7.765 305,556 -0.14(-1.72%)
May 16, 2017 7.936 7.936 7.877 7.901 137,294 -0.04(-0.52%)
May 15, 2017 7.871 7.942 7.865 7.942 210,640 +0.07(+0.90%)
May 12, 2017 7.895 7.901 7.836 7.871 216,863 -0.04(-0.45%)
May 11, 2017 7.901 7.907 7.859 7.907 155,229 -0.01(-0.07%)
May 10, 2017 7.913 7.924 7.901 7.913 150,508 +0.00(+0.00%)
May 09, 2017 7.942 7.942 7.913 7.913 147,157 -0.02(-0.30%)
May 08, 2017 7.924 7.960 7.907 7.936 174,165 +0.01(+0.15%)
May 05, 2017 7.936 7.948 7.901 7.924 236,806 -0.01(-0.15%)
May 04, 2017 7.948 7.966 7.901 7.936 212,767 -0.01(-0.07%)
May 03, 2017 7.942 7.959 7.901 7.942 171,048 -0.03(-0.37%)
May 02, 2017 7.954 7.972 7.918 7.972 256,333 +0.00(+0.00%)
May 01, 2017 7.930 7.977 7.913 7.972 184,727 +0.05(+0.60%)
Apr 28, 2017 7.877 7.930 7.854 7.924 185,029 +0.05(+0.60%)
Apr 27, 2017 7.883 7.883 7.842 7.877 161,771 -0.01(-0.07%)
Apr 26, 2017 7.877 7.898 7.865 7.883 133,418 +0.01(+0.07%)
Apr 25, 2017 7.824 7.907 7.822 7.877 223,671 +0.05(+0.68%)
Apr 24, 2017 7.824 7.842 7.789 7.824 156,707 +0.06(+0.84%)
Apr 21, 2017 7.783 7.789 7.759 7.759 113,889 -0.02(-0.30%)
Apr 20, 2017 7.765 7.800 7.741 7.783 134,321 +0.02(+0.30%)
Apr 19, 2017 7.771 7.789 7.747 7.759 138,841 +0.00(+0.05%)
Apr 18, 2017 7.738 7.767 7.732 7.755 103,608 -0.01(-0.08%)
Apr 17, 2017 7.732 7.785 7.720 7.761 210,285 +0.05(+0.68%)
Apr 13, 2017 7.732 7.779 7.708 7.708 136,789 -0.04(-0.53%)
Apr 12, 2017 7.755 7.767 7.732 7.749 136,925 -0.01(-0.15%)
Apr 11, 2017 7.732 7.761 7.691 7.761 166,977 +0.01(+0.15%)
Apr 10, 2017 7.720 7.755 7.720 7.749 139,191 +0.03(+0.38%)
Apr 07, 2017 7.703 7.738 7.685 7.720 140,518 -0.02(-0.23%)
Apr 06, 2017 7.691 7.738 7.679 7.738 217,670 +0.03(+0.38%)
Apr 05, 2017 7.703 7.761 7.685 7.708 251,722 +0.02(+0.31%)
Apr 04, 2017 7.568 7.685 7.556 7.685 351,270 +0.05(+0.61%)
Apr 03, 2017 7.667 7.679 7.621 7.638 173,188 -0.05(-0.61%)
Mar 31, 2017 7.703 7.708 7.662 7.685 203,379 -0.01(-0.08%)
Mar 30, 2017 7.656 7.697 7.656 7.691 171,557 +0.03(+0.38%)
Mar 29, 2017 7.632 7.679 7.626 7.662 243,228 +0.03(+0.38%)
Mar 28, 2017 7.597 7.644 7.580 7.632 142,150 +0.03(+0.39%)
Mar 27, 2017 7.574 7.621 7.521 7.603 190,071 +0.00(+0.00%)
Mar 24, 2017 7.621 7.638 7.591 7.603 142,857 -0.02(-0.23%)
Mar 23, 2017 7.585 7.638 7.568 7.621 187,659 +0.03(+0.39%)
Mar 22, 2017 7.579 7.609 7.544 7.591 174,984 -0.01(-0.10%)
Mar 21, 2017 7.652 7.663 7.585 7.599 202,255 -0.02(-0.31%)
Mar 20, 2017 7.617 7.675 7.617 7.622 218,775 -0.01(-0.15%)
Mar 17, 2017 7.605 7.657 7.605 7.634 146,446 +0.03(+0.38%)
Mar 16, 2017 7.611 7.628 7.593 7.605 187,167 -0.02(-0.23%)
Mar 15, 2017 7.547 7.640 7.547 7.622 182,389 +0.08(+1.00%)
Mar 14, 2017 7.541 7.562 7.529 7.547 137,391 -0.04(-0.54%)
Mar 13, 2017 7.541 7.588 7.535 7.588 201,851 +0.05(+0.70%)
Mar 10, 2017 7.570 7.579 7.523 7.535 311,296 -0.01(-0.08%)
Mar 09, 2017 7.547 7.593 7.529 7.541 199,708 -0.02(-0.31%)
Mar 08, 2017 7.599 7.628 7.558 7.564 217,590 -0.04(-0.54%)
Mar 07, 2017 7.617 7.617 7.599 7.605 144,587 -0.02(-0.31%)
Mar 06, 2017 7.640 7.640 7.605 7.628 150,396 -0.03(-0.38%)
Mar 03, 2017 7.622 7.675 7.622 7.657 132,126 +0.02(+0.23%)
Mar 02, 2017 7.721 7.730 7.640 7.640 184,945 -0.10(-1.35%)
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.