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 (%)
May 30, 2014 6.317 6.327 6.303 6.322 176,487 +0.02(+0.30%)
May 29, 2014 6.299 6.331 6.294 6.303 200,398 +0.02(+0.30%)
May 28, 2014 6.303 6.313 6.275 6.285 213,508 -0.02(-0.30%)
May 27, 2014 6.289 6.313 6.279 6.303 346,297 +0.02(+0.37%)
May 23, 2014 6.275 6.280 6.280 6.280 223,409 +0.03(+0.45%)
May 22, 2014 6.224 6.252 6.214 6.252 115,005 +0.03(+0.53%)
May 21, 2014 6.191 6.219 6.191 6.219 284,705 +0.04(+0.58%)
May 20, 2014 6.178 6.183 6.160 6.183 200,282 +0.01(+0.15%)
May 19, 2014 6.174 6.178 6.160 6.174 274,490 +0.00(+0.08%)
May 16, 2014 6.118 6.169 6.118 6.169 195,669 +0.06(+0.91%)
May 15, 2014 6.146 6.155 6.085 6.113 301,445 -0.03(-0.53%)
May 14, 2014 6.132 6.154 6.123 6.146 219,342 +0.01(+0.15%)
May 13, 2014 6.118 6.137 6.118 6.137 185,733 +0.01(+0.15%)
May 12, 2014 6.099 6.127 6.099 6.127 240,895 +0.04(+0.61%)
May 09, 2014 6.095 6.095 6.071 6.090 131,291 +0.00(+0.08%)
May 08, 2014 6.118 6.123 6.067 6.085 234,615 -0.02(-0.38%)
May 07, 2014 6.104 6.118 6.085 6.109 256,028 +0.00(+0.08%)
May 06, 2014 6.113 6.113 6.076 6.104 162,065 -0.01(-0.15%)
May 05, 2014 6.099 6.113 6.076 6.113 153,970 +0.00(+0.08%)
May 02, 2014 6.109 6.113 6.099 6.109 118,804 +0.02(+0.31%)
May 01, 2014 6.104 6.104 6.081 6.090 204,247 -0.00(-0.08%)
Apr 30, 2014 6.076 6.095 6.071 6.095 192,916 +0.02(+0.31%)
Apr 29, 2014 6.057 6.081 6.057 6.076 127,531 +0.03(+0.46%)
Apr 28, 2014 6.071 6.099 6.029 6.048 180,052 -0.02(-0.31%)
Apr 25, 2014 6.090 6.090 6.058 6.067 168,152 -0.03(-0.53%)
Apr 24, 2014 6.109 6.118 6.075 6.099 187,084 +0.02(+0.31%)
Apr 23, 2014 6.085 6.099 6.067 6.081 294,403 -0.00(-0.08%)
Apr 22, 2014 6.081 6.113 6.072 6.085 348,570 +0.01(+0.15%)
Apr 21, 2014 6.071 6.095 6.057 6.076 196,060 +0.02(+0.36%)
Apr 17, 2014 6.045 6.054 6.054 6.054 313,713 +0.01(+0.15%)
Apr 16, 2014 6.027 6.059 6.017 6.045 318,586 +0.05(+0.85%)
Apr 15, 2014 5.980 6.013 5.934 5.994 329,382 +0.03(+0.47%)
Apr 14, 2014 5.962 5.980 5.925 5.967 385,191 +0.05(+0.86%)
Apr 11, 2014 5.962 5.971 5.916 5.916 281,388 -0.06(-1.08%)
Apr 10, 2014 6.045 6.050 5.957 5.980 523,573 -0.06(-0.92%)
Apr 09, 2014 5.990 6.041 5.985 6.036 230,249 +0.06(+0.93%)
Apr 08, 2014 5.967 5.980 5.948 5.980 321,596 +0.00(+0.08%)
Apr 07, 2014 6.054 6.054 5.953 5.976 404,595 -0.08(-1.37%)
Apr 04, 2014 6.105 6.133 6.050 6.059 421,574 -0.01(-0.15%)
Apr 03, 2014 6.078 6.096 6.059 6.068 303,320 +0.01(+0.15%)
Apr 02, 2014 6.087 6.115 6.059 6.059 430,810 -0.01(-0.23%)
Apr 01, 2014 6.045 6.091 6.045 6.073 262,829 +0.03(+0.46%)
Mar 31, 2014 6.068 6.068 6.032 6.045 167,158 +0.02(+0.31%)
Mar 28, 2014 6.036 6.059 6.017 6.027 187,579 +0.01(+0.23%)
Mar 27, 2014 6.036 6.036 6.008 6.013 265,962 -0.02(-0.38%)
Mar 26, 2014 6.059 6.073 6.027 6.036 275,012 -0.02(-0.31%)
Mar 25, 2014 6.054 6.073 6.027 6.054 188,760 +0.01(+0.15%)
Mar 24, 2014 6.073 6.087 6.018 6.045 221,448 -0.01(-0.23%)
Mar 21, 2014 6.096 6.110 6.050 6.059 234,042 -0.01(-0.23%)
Mar 20, 2014 6.059 6.082 6.036 6.073 305,752 +0.01(+0.13%)
Mar 19, 2014 6.088 6.111 6.056 6.065 155,102 -0.03(-0.45%)
Mar 18, 2014 6.070 6.102 6.065 6.093 176,623 +0.03(+0.45%)
Mar 17, 2014 6.038 6.079 6.033 6.065 196,980 +0.05(+0.76%)
Mar 14, 2014 6.019 6.042 6.015 6.019 248,848 +0.00(+0.00%)
Mar 13, 2014 6.070 6.084 6.006 6.019 289,530 -0.05(-0.83%)
Mar 12, 2014 6.029 6.070 6.010 6.070 299,965 +0.03(+0.53%)
Mar 11, 2014 6.061 6.065 6.033 6.038 221,377 -0.01(-0.23%)
Mar 10, 2014 6.070 6.070 6.052 6.052 225,142 -0.02(-0.30%)
Mar 07, 2014 6.084 6.088 6.061 6.070 187,881 +0.00(+0.00%)
Mar 06, 2014 6.061 6.084 6.056 6.070 327,349 +0.02(+0.30%)
Mar 05, 2014 6.047 6.056 6.047 6.052 202,513 +0.00(+0.08%)
Mar 04, 2014 6.029 6.061 6.029 6.047 352,185 +0.05(+0.77%)
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.