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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.436 8.546 8.393 8.540 307,012 +0.12(+1.45%)
Sep 28, 2017 8.454 8.479 8.387 8.418 233,593 -0.05(-0.58%)
Sep 27, 2017 8.418 8.485 8.418 8.466 138,692 +0.04(+0.51%)
Sep 26, 2017 8.393 8.424 8.383 8.424 270,390 +0.05(+0.66%)
Sep 25, 2017 8.351 8.393 8.345 8.369 366,728 +0.00(+0.00%)
Sep 22, 2017 8.332 8.406 8.326 8.369 506,788 +0.07(+0.88%)
Sep 21, 2017 8.326 8.345 8.290 8.296 109,475 -0.04(-0.54%)
Sep 20, 2017 8.256 8.341 8.256 8.341 81,787 +0.10(+1.17%)
Sep 19, 2017 8.244 8.276 8.238 8.244 104,182 +0.00(+0.00%)
Sep 18, 2017 8.189 8.262 8.189 8.244 159,203 +0.06(+0.74%)
Sep 15, 2017 8.165 8.219 8.165 8.183 137,847 -0.01(-0.07%)
Sep 14, 2017 8.183 8.256 8.165 8.189 142,499 -0.01(-0.07%)
Sep 13, 2017 8.208 8.220 8.177 8.195 124,486 -0.01(-0.07%)
Sep 12, 2017 8.165 8.220 8.165 8.202 143,329 +0.05(+0.67%)
Sep 11, 2017 8.147 8.165 8.133 8.147 63,924 +0.05(+0.60%)
Sep 08, 2017 8.123 8.129 8.099 8.099 108,074 -0.01(-0.15%)
Sep 07, 2017 8.135 8.153 8.099 8.111 105,302 -0.02(-0.22%)
Sep 06, 2017 8.135 8.171 8.099 8.129 133,054 +0.04(+0.45%)
Sep 05, 2017 8.165 8.165 8.086 8.093 79,537 -0.07(-0.89%)
Sep 01, 2017 8.153 8.177 8.129 8.165 88,566 +0.04(+0.45%)
Aug 31, 2017 8.093 8.135 8.093 8.129 148,265 +0.05(+0.67%)
Aug 30, 2017 8.062 8.093 8.056 8.074 100,548 +0.01(+0.15%)
Aug 29, 2017 8.002 8.068 8.002 8.062 121,896 +0.01(+0.15%)
Aug 28, 2017 8.044 8.068 8.032 8.050 185,472 +0.01(+0.08%)
Aug 25, 2017 8.062 8.089 8.032 8.044 148,042 -0.01(-0.08%)
Aug 24, 2017 8.086 8.111 8.050 8.050 162,679 -0.03(-0.31%)
Aug 23, 2017 8.038 8.086 8.038 8.075 229,098 +0.02(+0.24%)
Aug 22, 2017 7.978 8.062 7.978 8.056 113,896 +0.08(+1.04%)
Aug 21, 2017 7.980 8.004 7.932 7.974 195,831 -0.01(-0.08%)
Aug 18, 2017 8.010 8.034 7.974 7.980 209,875 -0.05(-0.67%)
Aug 17, 2017 8.148 8.148 8.034 8.034 216,658 -0.11(-1.40%)
Aug 16, 2017 8.142 8.172 8.100 8.148 170,842 +0.01(+0.07%)
Aug 15, 2017 8.124 8.142 8.094 8.142 104,747 +0.01(+0.15%)
Aug 14, 2017 8.052 8.136 8.052 8.130 185,053 +0.10(+1.27%)
Aug 11, 2017 7.908 8.052 7.781 8.028 383,617 +0.05(+0.68%)
Aug 10, 2017 8.196 8.196 7.974 7.974 364,968 -0.23(-2.79%)
Aug 09, 2017 8.238 8.265 8.172 8.202 248,183 -0.06(-0.73%)
Aug 08, 2017 8.286 8.322 8.256 8.262 190,453 -0.02(-0.22%)
Aug 07, 2017 8.274 8.292 8.268 8.280 263,991 -0.01(-0.15%)
Aug 04, 2017 8.262 8.328 8.262 8.292 177,409 +0.04(+0.44%)
Aug 03, 2017 8.250 8.292 8.250 8.256 226,809 -0.01(-0.15%)
Aug 02, 2017 8.377 8.395 8.250 8.268 402,485 -0.11(-1.29%)
Aug 01, 2017 8.359 8.401 8.359 8.377 127,245 +0.03(+0.36%)
Jul 31, 2017 8.359 8.401 8.340 8.347 182,602 +0.02(+0.29%)
Jul 28, 2017 8.316 8.353 8.316 8.322 130,827 +0.00(+0.00%)
Jul 27, 2017 8.389 8.389 8.292 8.322 116,634 -0.05(-0.57%)
Jul 26, 2017 8.340 8.377 8.340 8.371 106,731 +0.04(+0.51%)
Jul 25, 2017 8.353 8.370 8.292 8.328 212,100 -0.01(-0.07%)
Jul 24, 2017 8.347 8.401 8.316 8.334 111,056 +0.01(+0.14%)
Jul 21, 2017 8.365 8.401 8.322 8.322 168,527 -0.06(-0.72%)
Jul 20, 2017 8.419 8.443 8.383 8.383 134,547 -0.01(-0.10%)
Jul 19, 2017 8.367 8.415 8.319 8.391 153,674 +0.05(+0.57%)
Jul 18, 2017 8.289 8.367 8.283 8.343 132,296 +0.09(+1.09%)
Jul 17, 2017 8.265 8.323 8.253 8.253 164,209 -0.01(-0.07%)
Jul 14, 2017 8.283 8.343 8.259 8.259 174,528 +0.01(+0.15%)
Jul 13, 2017 8.253 8.295 8.241 8.247 172,400 +0.03(+0.36%)
Jul 12, 2017 8.200 8.271 8.194 8.217 207,839 +0.05(+0.66%)
Jul 11, 2017 8.170 8.200 8.158 8.164 153,912 +0.03(+0.37%)
Jul 10, 2017 8.158 8.182 8.134 8.134 159,010 +0.01(+0.15%)
Jul 07, 2017 8.164 8.253 8.122 8.122 174,935 -0.04(-0.44%)
Jul 06, 2017 8.194 8.235 8.146 8.158 158,466 -0.04(-0.51%)
Jul 05, 2017 8.241 8.265 8.182 8.200 197,044 -0.05(-0.58%)
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.