Advertisement
U.S. markets closed

Eaton Vance Enhanced Equity Income Fund (EOI)

NYSE - NYSE Delayed Price. Currency in USD
18.23-0.04 (-0.22%)
At close: 04:00PM EDT
18.17 -0.06 (-0.33%)
After hours: 07:22PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202418.2418.3318.1518.2318.23265,600
Mar 27, 202418.2318.2718.1418.2718.2784,700
Mar 26, 202418.2818.3718.1018.2318.2395,700
Mar 25, 202418.3718.4818.2218.2818.2867,500
Mar 22, 202418.6818.7718.3918.4418.4455,200
Mar 21, 202418.7618.8018.5018.5718.5762,900
Mar 20, 202418.2718.5418.2718.5318.5363,100
Mar 20, 20240.11 Dividend
Mar 19, 202418.1318.3917.9818.3718.2666,800
Mar 18, 202417.9718.1617.9618.1318.02131,800
Mar 15, 202418.1018.1017.8117.8717.76112,300
Mar 14, 202418.7718.8317.9618.0217.91328,500
Mar 13, 202418.6918.8818.5118.8818.77118,200
Mar 12, 202418.3918.5918.3018.5018.3992,700
Mar 11, 202418.4918.5818.2418.2918.18106,600
Mar 08, 202418.3518.5118.2018.5118.4069,500
Mar 07, 202418.2518.4318.1818.2818.1784,900
Mar 06, 202418.0218.2018.0218.1218.0161,700
Mar 05, 202418.1018.1217.9517.9717.8664,700
Mar 04, 202418.2518.2518.0918.1017.9983,700
Mar 01, 202418.1018.2118.0318.1918.0869,100
Feb 29, 202418.0418.0517.8818.0117.9053,900
Feb 28, 202417.8117.8717.6917.8717.7656,700
Feb 27, 202417.7717.8317.6917.8317.7242,400
Feb 26, 202417.7517.8217.6417.7217.6141,000
Feb 23, 202417.7517.8717.6817.6817.5797,100
Feb 22, 202417.8017.8717.6417.6817.57120,000
Feb 21, 202417.6717.8617.5617.6017.4969,300
Feb 21, 20240.11 Dividend
Feb 20, 202417.8817.9017.7017.8117.5956,700
Feb 16, 202418.0718.0717.8517.8517.6383,000
Feb 15, 202417.8918.0417.8818.0117.7949,300
Feb 14, 202417.7317.8917.7017.8017.5852,200
Feb 13, 202417.6717.7917.5417.5917.38147,900
Feb 12, 202417.8317.9117.8017.8217.6083,400
Feb 09, 202417.8117.8317.6917.7717.5582,200
Feb 08, 202417.6917.7517.6417.7017.4953,400
Feb 07, 202417.5717.6917.5017.6517.44109,100
Feb 06, 202417.4417.4417.2117.4417.23133,500
Feb 05, 202417.1817.3617.1717.3217.11104,100
Feb 02, 202417.2217.3617.1517.1816.97152,300
Feb 01, 202417.0117.1817.0117.1416.9353,200
Jan 31, 202417.2517.2516.9916.9916.78132,200
Jan 30, 202417.1717.2617.1217.2417.03117,400
Jan 29, 202417.1117.2017.0917.1416.9348,400
Jan 26, 202417.0717.1016.9717.0316.8239,400
Jan 25, 202416.9617.0216.9516.9916.7850,300
Jan 24, 202417.0917.0916.9116.9516.7463,500
Jan 23, 202416.8617.0016.8317.0016.7989,400
Jan 22, 202416.8616.9516.8116.8416.6453,700
Jan 22, 20240.11 Dividend
Jan 19, 202416.8916.9716.8116.9216.6164,300
Jan 18, 202416.8016.8116.7216.8016.4958,600
Jan 17, 202416.5716.6716.5316.6716.3674,800
Jan 16, 202416.6216.6616.5416.5816.2743,400
Jan 12, 202416.5716.6516.5616.6316.3269,300
Jan 11, 202416.4916.5816.3616.5716.2664,400
Jan 10, 202416.3116.5316.2616.4916.1864,500
Jan 09, 202416.2816.4116.2316.3316.0377,500
Jan 08, 202416.1216.3316.0316.3316.03106,100
Jan 05, 202416.0616.1916.0216.0515.75115,500
Jan 04, 202416.2716.3016.0316.1015.80129,500
Jan 03, 202416.3916.4216.2116.4016.1055,800
Jan 02, 202416.5616.6016.4516.5116.2077,800
Dec 29, 202316.4816.6116.3816.5816.27108,400
Dec 28, 202316.4016.4816.3516.4616.1582,800
Dec 27, 202316.3516.4716.3516.3916.0949,500
Dec 26, 202316.3216.4316.3216.3416.0450,000
Dec 22, 202316.1516.3516.1516.3116.0199,900
Dec 21, 202316.0516.2416.0016.1515.8550,300
Dec 21, 20230.11 Dividend
Dec 20, 202316.2716.4016.1416.1415.7399,400
Dec 19, 202316.3016.4216.2916.3415.9353,800
Dec 18, 202316.3016.4216.2716.2715.8657,600
Dec 15, 202316.1616.3316.1216.2915.8875,400
Dec 14, 202316.3016.3216.1816.2315.8288,300
Dec 13, 202316.0216.2916.0216.2715.8647,500
Dec 12, 202315.9816.0815.9715.9815.5845,500
Dec 11, 202315.8616.0015.8415.9915.5952,100
Dec 08, 202315.9815.9915.8815.9215.5276,300
Dec 07, 202315.9516.1015.9115.9615.5647,600
Dec 06, 202315.9316.0215.8415.8415.4443,100
Dec 05, 202315.8015.9815.7815.9115.5143,700
Dec 04, 202315.9816.0115.8515.9015.5087,200
Dec 01, 202315.8916.1115.8916.0615.6584,100
Nov 30, 202315.9916.0215.8915.9715.5758,200
Nov 29, 202316.0116.0315.8415.9015.5066,300
Nov 28, 202315.8415.9315.8115.9115.5168,400
Nov 27, 202315.7215.8515.7115.8115.4157,700
Nov 24, 202315.8015.8215.7415.7815.3827,900
Nov 22, 202315.7715.8315.7115.7215.3271,600
Nov 21, 202315.6815.7015.5915.6715.2757,600
Nov 21, 20230.11 Dividend
Nov 20, 202315.6115.8415.6115.8115.3058,900
Nov 17, 202315.7215.7215.6315.6615.1648,100
Nov 16, 202315.6615.7215.4915.6515.15196,300
Nov 15, 202315.7915.8515.6715.6715.1776,100
Nov 14, 202315.7215.8615.7215.7515.2564,400
Nov 13, 202315.5315.6315.5315.5615.0646,700
Nov 10, 202315.3815.5815.3615.5615.0633,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...