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 29, 2020 10.27 10.28 10.17 10.28 155,676 +0.04(+0.43%)
May 28, 2020 10.28 10.29 10.21 10.23 142,216 +0.01(+0.07%)
May 27, 2020 10.22 10.23 9.981 10.23 121,855 +0.11(+1.10%)
May 26, 2020 10.20 10.23 10.10 10.11 149,756 +0.16(+1.63%)
May 22, 2020 10.03 10.03 9.944 9.952 69,249 -0.03(-0.30%)
May 21, 2020 10.04 10.06 9.959 9.981 126,043 -0.10(-0.95%)
May 20, 2020 10.03 10.09 9.971 10.08 223,148 +0.19(+1.93%)
May 19, 2020 9.945 9.975 9.879 9.887 162,605 -0.07(-0.74%)
May 18, 2020 9.850 9.989 9.850 9.960 198,714 +0.29(+2.96%)
May 15, 2020 9.571 9.688 9.541 9.674 224,229 +0.06(+0.61%)
May 14, 2020 9.365 9.615 9.306 9.615 279,547 +0.12(+1.32%)
May 13, 2020 9.637 9.732 9.416 9.490 217,506 -0.22(-2.27%)
May 12, 2020 9.872 9.901 9.710 9.710 140,144 -0.17(-1.71%)
May 11, 2020 9.747 9.909 9.732 9.879 102,569 +0.01(+0.15%)
May 08, 2020 9.806 9.887 9.769 9.865 120,759 +0.15(+1.51%)
May 07, 2020 9.718 9.798 9.710 9.718 172,276 +0.10(+0.99%)
May 06, 2020 9.710 9.725 9.622 9.622 132,157 -0.04(-0.38%)
May 05, 2020 9.622 9.747 9.622 9.659 207,613 +0.09(+0.92%)
May 04, 2020 9.512 9.585 9.365 9.571 188,791 -0.01(-0.08%)
May 01, 2020 9.652 9.681 9.534 9.578 167,593 -0.18(-1.81%)
Apr 30, 2020 9.923 9.923 9.692 9.754 228,123 -0.12(-1.19%)
Apr 29, 2020 9.762 9.901 9.732 9.872 180,173 +0.24(+2.52%)
Apr 28, 2020 9.813 9.813 9.556 9.629 273,851 -0.01(-0.08%)
Apr 27, 2020 9.585 9.666 9.571 9.637 189,101 +0.10(+1.00%)
Apr 24, 2020 9.541 9.575 9.468 9.541 143,359 +0.10(+1.01%)
Apr 23, 2020 9.461 9.607 9.431 9.446 215,321 -0.06(-0.62%)
Apr 22, 2020 9.431 9.534 9.431 9.505 95,167 +0.21(+2.29%)
Apr 21, 2020 9.408 9.430 9.175 9.292 247,320 -0.28(-2.90%)
Apr 20, 2020 9.649 9.678 9.525 9.569 137,062 -0.13(-1.35%)
Apr 17, 2020 9.700 9.737 9.591 9.700 141,498 +0.18(+1.84%)
Apr 16, 2020 9.518 9.532 9.408 9.525 144,350 +0.04(+0.38%)
Apr 15, 2020 9.401 9.525 9.299 9.489 216,607 -0.16(-1.66%)
Apr 14, 2020 9.503 9.686 9.474 9.649 195,263 +0.37(+4.01%)
Apr 13, 2020 9.481 9.481 9.191 9.277 179,928 -0.13(-1.40%)
Apr 09, 2020 9.496 9.664 9.350 9.408 203,335 +0.14(+1.49%)
Apr 08, 2020 9.073 9.428 8.949 9.270 305,988 +0.18(+1.92%)
Apr 07, 2020 9.263 9.394 9.051 9.095 220,277 +0.26(+2.97%)
Apr 06, 2020 8.504 8.891 8.497 8.832 301,862 +0.63(+7.64%)
Apr 03, 2020 8.366 8.468 8.096 8.205 431,487 -0.20(-2.34%)
Apr 02, 2020 8.212 8.489 8.212 8.402 409,997 +0.09(+1.05%)
Apr 01, 2020 8.541 8.649 8.234 8.314 180,960 -0.52(-5.86%)
Mar 31, 2020 9.139 9.233 8.752 8.832 446,812 -0.23(-2.50%)
Mar 30, 2020 9.015 9.117 8.920 9.058 197,989 +0.06(+0.65%)
Mar 27, 2020 8.934 9.190 8.723 9.000 314,943 -0.09(-1.04%)
Mar 26, 2020 8.737 9.139 8.621 9.095 569,221 +0.51(+5.95%)
Mar 25, 2020 8.198 8.789 8.048 8.584 996,446 +0.72(+9.18%)
Mar 24, 2020 7.432 7.935 7.191 7.862 496,594 +0.79(+11.14%)
Mar 23, 2020 7.301 7.449 6.786 7.074 868,705 -0.39(-5.28%)
Mar 20, 2020 7.743 8.098 7.447 7.469 392,670 -0.35(-4.53%)
Mar 19, 2020 7.317 7.859 7.317 7.823 626,639 +0.43(+5.77%)
Mar 18, 2020 7.541 7.772 6.543 7.396 826,895 -0.51(-6.40%)
Mar 17, 2020 7.685 8.054 7.519 7.902 409,470 +0.35(+4.59%)
Mar 16, 2020 7.158 8.110 7.158 7.555 423,825 -0.96(-11.29%)
Mar 13, 2020 8.184 8.524 7.996 8.517 752,976 +0.69(+8.87%)
Mar 12, 2020 7.989 8.343 7.808 7.823 718,771 -1.32(-14.40%)
Mar 11, 2020 9.594 9.724 9.110 9.139 317,219 -0.68(-6.92%)
Mar 10, 2020 9.818 9.891 9.493 9.818 216,287 +0.25(+2.57%)
Mar 09, 2020 9.399 9.833 9.219 9.572 244,220 -0.80(-7.74%)
Mar 06, 2020 10.21 10.43 10.14 10.38 137,898 -0.12(-1.17%)
Mar 05, 2020 10.56 10.63 10.42 10.50 109,044 -0.27(-2.55%)
Mar 04, 2020 10.58 10.77 10.50 10.77 127,683 +0.34(+3.26%)
Mar 03, 2020 10.56 10.72 10.34 10.43 280,273 -0.07(-0.69%)
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.