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 (%)
Sep 30, 2010 4.352 4.372 4.312 4.335 435,019 -0.01(-0.15%)
Sep 29, 2010 4.308 4.342 4.308 4.342 280,400 +0.02(+0.46%)
Sep 28, 2010 4.305 4.328 4.302 4.322 447,084 +0.02(+0.47%)
Sep 27, 2010 4.318 4.318 4.285 4.302 335,642 -0.02(-0.39%)
Sep 24, 2010 4.285 4.332 4.285 4.318 355,684 +0.05(+1.09%)
Sep 23, 2010 4.265 4.292 4.251 4.271 231,695 -0.04(-1.00%)
Sep 22, 2010 4.322 4.338 4.258 4.315 385,350 -0.00(-0.00%)
Sep 21, 2010 4.318 4.342 4.302 4.315 521,829 -0.02(-0.49%)
Sep 20, 2010 4.290 4.339 4.283 4.336 818,274 +0.06(+1.39%)
Sep 17, 2010 4.277 4.326 4.277 4.277 1,229,847 -0.02(-0.54%)
Sep 15, 2010 4.234 4.300 4.224 4.300 336,847 +0.06(+1.33%)
Sep 14, 2010 4.230 4.253 4.220 4.243 433,030 +0.01(+0.16%)
Sep 13, 2010 4.280 4.280 4.234 4.237 397,217 -0.01(-0.31%)
Sep 10, 2010 4.230 4.250 4.207 4.250 339,408 +0.04(+0.94%)
Sep 09, 2010 4.237 4.237 4.204 4.211 309,406 +0.00(+0.00%)
Sep 08, 2010 4.220 4.224 4.174 4.210 245,073 +0.04(+0.95%)
Sep 07, 2010 4.174 4.187 4.154 4.171 187,442 -0.03(-0.63%)
Sep 03, 2010 4.227 4.243 4.187 4.197 366,492 +0.01(+0.16%)
Sep 02, 2010 4.111 4.191 4.111 4.191 374,595 +0.07(+1.77%)
Sep 01, 2010 4.101 4.154 4.098 4.118 456,495 +0.06(+1.47%)
Aug 31, 2010 4.058 4.111 4.022 4.058 604 +0.01(+0.25%)
Aug 30, 2010 4.068 4.081 4.035 4.048 348,355 -0.03(-0.73%)
Aug 27, 2010 4.078 4.091 4.045 4.078 420,268 +0.02(+0.49%)
Aug 26, 2010 4.071 4.105 4.035 4.058 352,530 -0.02(-0.41%)
Aug 25, 2010 4.058 4.078 4.009 4.075 536,998 -0.01(-0.24%)
Aug 24, 2010 4.101 4.101 4.025 4.085 572,487 -0.05(-1.12%)
Aug 23, 2010 4.234 4.234 4.131 4.131 375,182 -0.08(-1.81%)
Aug 20, 2010 4.247 4.247 4.187 4.207 323,574 -0.03(-0.65%)
Aug 19, 2010 4.271 4.287 4.163 4.235 511,114 -0.04(-1.00%)
Aug 18, 2010 4.261 4.300 4.238 4.277 296,412 +0.03(+0.62%)
Aug 17, 2010 4.261 4.261 4.232 4.251 349,371 +0.04(+0.86%)
Aug 16, 2010 4.179 4.225 4.163 4.215 277,722 +0.02(+0.47%)
Aug 13, 2010 4.195 4.210 4.156 4.195 255,444 +0.02(+0.47%)
Aug 12, 2010 4.127 4.182 4.113 4.176 303,097 +0.03(+0.79%)
Aug 11, 2010 4.268 4.268 4.123 4.143 590,103 -0.17(-3.95%)
Aug 10, 2010 4.313 4.325 4.294 4.313 260,768 -0.02(-0.45%)
Aug 09, 2010 4.333 4.359 4.320 4.333 334,241 +0.01(+0.15%)
Aug 06, 2010 4.327 4.349 4.284 4.327 350,533 +0.00(+0.00%)
Aug 05, 2010 4.330 4.353 4.313 4.327 236,037 -0.03(-0.68%)
Aug 04, 2010 4.349 4.359 4.324 4.356 326,748 +0.02(+0.38%)
Aug 03, 2010 4.323 4.353 4.304 4.340 278,344 +0.00(+0.00%)
Aug 02, 2010 4.313 4.359 4.313 4.340 356,556 +0.05(+1.07%)
Jul 30, 2010 4.294 4.323 4.228 4.294 286,161 +0.05(+1.16%)
Jul 29, 2010 4.290 4.300 4.192 4.245 432,829 -0.03(-0.77%)
Jul 28, 2010 4.304 4.307 4.258 4.277 244,991 -0.03(-0.68%)
Jul 27, 2010 4.353 4.356 4.294 4.307 309,543 -0.02(-0.45%)
Jul 26, 2010 4.310 4.330 4.297 4.327 243,112 +0.03(+0.61%)
Jul 23, 2010 4.281 4.304 4.261 4.300 230,273 +0.03(+0.69%)
Jul 22, 2010 4.248 4.359 4.248 4.271 384,777 +0.06(+1.48%)
Jul 21, 2010 4.294 4.294 4.202 4.209 406,335 -0.05(-1.26%)
Jul 20, 2010 4.174 4.265 4.165 4.262 347,209 +0.06(+1.39%)
Jul 19, 2010 4.249 4.262 4.197 4.204 435,605 -0.01(-0.31%)
Jul 16, 2010 4.217 4.249 4.210 4.217 266,460 -0.04(-0.99%)
Jul 15, 2010 4.249 4.262 4.197 4.259 213,585 +0.02(+0.44%)
Jul 14, 2010 4.230 4.265 4.217 4.240 279,857 -0.01(-0.21%)
Jul 13, 2010 4.223 4.259 4.223 4.249 242,241 +0.05(+1.08%)
Jul 12, 2010 4.207 4.220 4.181 4.204 244,472 -0.02(-0.48%)
Jul 09, 2010 4.224 4.226 4.187 4.224 252,390 +0.02(+0.48%)
Jul 08, 2010 4.194 4.210 4.161 4.204 235,785 +0.02(+0.54%)
Jul 07, 2010 4.064 4.181 4.061 4.181 241,656 +0.10(+2.39%)
Jul 06, 2010 4.109 4.126 4.019 4.083 334,869 +0.00(+0.00%)
Jul 02, 2010 4.083 4.122 4.031 4.083 368,770 +0.01(+0.16%)
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.