Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Enhanced Equity Income Fund
(NY:
EOI
)
18.44
+0.12 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
6.112
6.122
6.069
6.094
258,819
+0.00(+0.00%)
Apr 28, 2005
6.097
6.100
6.057
6.094
188,203
+0.01(+0.10%)
Apr 27, 2005
6.088
6.112
6.057
6.088
295,747
-0.02(-0.40%)
Apr 26, 2005
6.100
6.143
6.045
6.112
566,876
+0.03(+0.56%)
Apr 25, 2005
6.149
6.153
6.066
6.078
389,039
-0.08(-1.35%)
Apr 22, 2005
6.153
6.171
6.128
6.162
240,355
+0.01(+0.10%)
Apr 21, 2005
6.159
6.174
6.137
6.156
349,519
+0.02(+0.25%)
Apr 20, 2005
6.131
6.205
6.116
6.140
352,111
-0.07(-1.09%)
Apr 19, 2005
6.180
6.267
6.180
6.208
442,811
+0.04(+0.60%)
Apr 18, 2005
6.131
6.217
6.116
6.171
296,071
+0.03(+0.55%)
Apr 15, 2005
6.190
6.205
6.112
6.137
330,084
-0.04(-0.60%)
Apr 14, 2005
6.171
6.190
6.140
6.174
390,982
+0.02(+0.30%)
Apr 13, 2005
6.196
6.208
6.128
6.156
242,947
-0.04(-0.65%)
Apr 12, 2005
6.190
6.220
6.148
6.196
313,887
-0.01(-0.15%)
Apr 11, 2005
6.183
6.217
6.174
6.205
284,086
+0.04(+0.60%)
Apr 08, 2005
6.208
6.224
6.168
6.168
267,889
-0.02(-0.40%)
Apr 07, 2005
6.205
6.233
6.190
6.193
408,799
-0.01(-0.20%)
Apr 06, 2005
6.236
6.242
6.190
6.205
264,326
+0.01(+0.10%)
Apr 05, 2005
6.183
6.211
6.143
6.199
265,946
+0.03(+0.50%)
Apr 04, 2005
6.174
6.177
6.128
6.168
173,302
-0.03(-0.50%)
Apr 01, 2005
6.202
6.220
6.171
6.199
314,535
+0.01(+0.15%)
Mar 31, 2005
6.128
6.202
6.128
6.190
340,773
+0.05(+0.75%)
Mar 30, 2005
6.097
6.159
6.097
6.143
213,469
+0.05(+0.76%)
Mar 29, 2005
6.091
6.159
6.082
6.097
249,425
-0.00(-0.05%)
Mar 28, 2005
6.168
6.168
6.100
6.100
455,768
-0.07(-1.10%)
Mar 24, 2005
6.097
6.174
6.097
6.168
377,701
+0.06(+0.96%)
Mar 23, 2005
6.085
6.140
6.082
6.109
451,557
+0.00(+0.05%)
Mar 22, 2005
6.187
6.190
6.097
6.106
522,174
-0.10(-1.54%)
Mar 21, 2005
6.208
6.233
6.180
6.202
428,882
-0.02(-0.30%)
Mar 18, 2005
6.251
6.251
6.199
6.220
200,188
-0.01(-0.20%)
Mar 17, 2005
6.187
6.233
6.177
6.233
485,894
-0.00(-0.05%)
Mar 16, 2005
6.267
6.282
6.220
6.236
324,577
-0.05(-0.79%)
Mar 15, 2005
6.347
6.359
6.258
6.285
418,192
-0.04(-0.68%)
Mar 14, 2005
6.332
6.335
6.282
6.329
427,262
+0.03(+0.44%)
Mar 11, 2005
6.350
6.372
6.298
6.301
333,647
-0.04(-0.68%)
Mar 10, 2005
6.322
6.350
6.285
6.344
409,446
+0.01(+0.10%)
Mar 09, 2005
6.347
6.384
6.325
6.338
448,318
-0.04(-0.58%)
Mar 08, 2005
6.387
6.403
6.344
6.375
475,204
-0.02(-0.24%)
Mar 07, 2005
6.396
6.452
6.381
6.390
446,698
-0.02(-0.29%)
Mar 04, 2005
6.396
6.449
6.359
6.409
678,308
+0.04(+0.68%)
Mar 03, 2005
6.403
6.406
6.335
6.366
455,120
-0.02(-0.29%)
Mar 02, 2005
6.319
6.390
6.316
6.384
492,372
+0.04(+0.63%)
Mar 01, 2005
6.344
6.356
6.319
6.344
416,897
+0.03(+0.49%)
Feb 28, 2005
6.393
6.393
6.279
6.313
578,214
-0.03(-0.44%)
Feb 25, 2005
6.316
6.372
6.282
6.341
392,602
+0.06(+1.03%)
Feb 24, 2005
6.251
6.282
6.217
6.276
379,645
+0.04(+0.64%)
Feb 23, 2005
6.190
6.258
6.190
6.236
515,047
+0.02(+0.40%)
Feb 22, 2005
6.288
6.310
6.196
6.211
638,788
-0.09(-1.37%)
Feb 18, 2005
6.301
6.341
6.276
6.298
567,524
-0.02(-0.24%)
Feb 17, 2005
6.356
6.356
6.301
6.313
413,981
-0.04(-0.63%)
Feb 16, 2005
6.338
6.359
6.301
6.353
358,589
-0.03(-0.44%)
Feb 15, 2005
6.344
6.421
6.344
6.381
541,610
+0.02(+0.24%)
Feb 14, 2005
6.359
6.418
6.347
6.366
476,176
+0.00(+0.00%)
Feb 11, 2005
6.338
6.403
6.329
6.366
394,546
+0.04(+0.59%)
Feb 10, 2005
6.338
6.356
6.304
6.329
397,137
+0.00(+0.00%)
Feb 09, 2005
6.273
6.347
6.267
6.329
492,372
+0.05(+0.79%)
Feb 08, 2005
6.319
6.329
6.242
6.279
493,020
-0.02(-0.34%)
Feb 07, 2005
6.313
6.381
6.298
6.301
320,042
-0.04(-0.58%)
Feb 04, 2005
6.316
6.384
6.282
6.338
501,118
+0.04(+0.64%)
Feb 03, 2005
6.329
6.329
6.273
6.298
326,196
-0.03(-0.44%)
Feb 02, 2005
6.245
6.329
6.245
6.325
493,668
+0.06(+0.94%)
Feb 01, 2005
6.282
6.298
6.251
6.267
394,222
+0.01(+0.10%)
Jan 31, 2005
6.251
6.298
6.236
6.261
389,363
+0.02(+0.25%)
Jan 28, 2005
6.236
6.282
6.236
6.245
359,885
+0.01(+0.15%)
Jan 27, 2005
6.208
6.251
6.196
6.236
390,982
+0.02(+0.25%)
Jan 26, 2005
6.267
6.267
6.190
6.220
565,256
-0.06(-0.93%)
Jan 25, 2005
6.261
6.282
6.236
6.279
461,599
-0.00(-0.05%)
Jan 24, 2005
6.267
6.298
6.242
6.282
392,278
+0.04(+0.69%)
Jan 21, 2005
6.267
6.304
6.239
6.239
386,123
-0.05(-0.83%)
Jan 20, 2005
6.298
6.298
6.211
6.291
413,981
+0.02(+0.39%)
Jan 19, 2005
6.264
6.298
6.205
6.267
432,121
-0.01(-0.20%)
Jan 18, 2005
6.298
6.298
6.220
6.279
365,068
+0.00(+0.05%)
Jan 14, 2005
6.251
6.298
6.220
6.276
290,240
+0.05(+0.74%)
Jan 13, 2005
6.205
6.251
6.193
6.230
368,307
+0.02(+0.40%)
Jan 12, 2005
6.205
6.242
6.183
6.205
394,870
+0.00(+0.00%)
Jan 11, 2005
6.211
6.211
6.177
6.205
440,868
+0.02(+0.30%)
Jan 10, 2005
6.227
6.227
6.177
6.187
274,044
-0.02(-0.25%)
Jan 07, 2005
6.245
6.245
6.190
6.202
386,123
-0.02(-0.35%)
Jan 06, 2005
6.214
6.242
6.187
6.224
339,478
+0.00(+0.00%)
Jan 05, 2005
6.205
6.236
6.190
6.224
311,944
+0.01(+0.15%)
Jan 04, 2005
6.190
6.282
6.180
6.214
587,608
+0.01(+0.20%)
Jan 03, 2005
6.196
6.267
6.174
6.202
266,917
+0.02(+0.35%)
Dec 31, 2004
6.251
6.295
6.180
6.180
201,160
-0.06(-1.04%)
Dec 30, 2004
6.187
6.251
6.180
6.245
186,907
+0.06(+1.05%)
Dec 29, 2004
6.180
6.214
6.177
6.180
162,288
+0.00(+0.00%)
Dec 28, 2004
6.187
6.205
6.174
6.180
264,974
-0.04(-0.60%)
Dec 27, 2004
6.190
6.227
6.174
6.217
239,707
+0.03(+0.45%)
Dec 23, 2004
6.183
6.236
6.174
6.190
198,244
+0.01(+0.10%)
Dec 22, 2004
6.183
6.236
6.174
6.183
398,109
-0.07(-1.09%)
Dec 21, 2004
6.183
6.251
6.174
6.251
325,549
+0.06(+1.00%)
Dec 20, 2004
6.236
6.248
6.177
6.190
186,259
-0.02(-0.25%)
Dec 17, 2004
6.180
6.267
6.180
6.205
339,478
-0.01(-0.10%)
Dec 16, 2004
6.143
6.236
6.143
6.211
332,675
+0.04(+0.60%)
Dec 15, 2004
6.159
6.174
6.100
6.174
261,411
+0.03(+0.50%)
Dec 14, 2004
6.143
6.143
6.097
6.143
112,727
+0.00(+0.00%)
Dec 13, 2004
6.177
6.177
6.100
6.143
325,873
-0.02(-0.35%)
Dec 10, 2004
6.159
6.199
6.128
6.165
212,497
+0.06(+0.96%)
Dec 09, 2004
6.112
6.125
6.082
6.106
455,444
+0.01(+0.15%)
Dec 08, 2004
6.146
6.146
6.082
6.097
451,881
-0.08(-1.30%)
Dec 07, 2004
6.193
6.193
6.174
6.177
293,480
-0.02(-0.25%)
Dec 06, 2004
6.205
6.205
6.174
6.193
108,516
-0.03(-0.45%)
Dec 03, 2004
6.177
6.220
6.174
6.220
135,078
+0.02(+0.25%)
Dec 02, 2004
6.199
6.236
6.183
6.205
101,713
+0.01(+0.10%)
Dec 01, 2004
6.174
6.199
6.174
6.199
160,021
+0.02(+0.40%)
Nov 30, 2004
6.205
6.205
6.174
6.174
208,286
-0.02(-0.35%)
Nov 29, 2004
6.211
6.211
6.174
6.196
298,986
+0.02(+0.35%)
Nov 26, 2004
6.190
6.190
6.174
6.174
22,675
-0.03(-0.45%)
Nov 24, 2004
6.177
6.211
6.177
6.202
88,432
+0.02(+0.30%)
Nov 23, 2004
6.205
6.211
6.174
6.183
186,907
+0.00(+0.05%)
Nov 22, 2004
6.230
6.230
6.174
6.180
257,523
-0.03(-0.55%)
Nov 19, 2004
6.251
6.251
6.174
6.214
488,161
-0.02(-0.35%)
Nov 18, 2004
6.236
6.264
6.190
6.236
168,443
+0.00(+0.05%)
Nov 17, 2004
6.242
6.276
6.193
6.233
138,641
-0.00(-0.05%)
Nov 16, 2004
6.251
6.251
6.183
6.236
150,627
+0.01(+0.10%)
Nov 15, 2004
6.261
6.279
6.183
6.230
118,234
-0.02(-0.30%)
Nov 12, 2004
6.242
6.248
6.183
6.248
177,513
+0.03(+0.45%)
Nov 11, 2004
6.199
6.236
6.183
6.220
216,060
+0.03(+0.55%)
Nov 10, 2004
6.187
6.217
6.174
6.187
177,189
+0.01(+0.20%)
Nov 09, 2004
6.174
6.187
6.174
6.174
178,485
+0.00(+0.00%)
Nov 08, 2004
6.214
6.214
6.174
6.174
241,003
-0.03(-0.45%)
Nov 05, 2004
6.214
6.214
6.180
6.202
146,416
+0.00(+0.00%)
Nov 04, 2004
6.190
6.205
6.177
6.202
277,607
+0.02(+0.30%)
Nov 03, 2004
6.230
6.236
6.177
6.183
228,694
-0.03(-0.45%)
Nov 02, 2004
6.214
6.245
6.180
6.211
147,711
-0.02(-0.25%)
Nov 01, 2004
6.199
6.236
6.174
6.227
215,737
+0.01(+0.20%)
Oct 29, 2004
6.205
6.295
6.174
6.214
194,357
+0.01(+0.10%)
Oct 28, 2004
6.177
6.214
6.174
6.208
201,808
+0.03(+0.55%)
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
.