Eaton Vance Enhance Equity Income Fund Historical Stock Prices

EOI 
$13.23
*  
0.10
0.76%
Get EOI Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading EOI now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.25  13.29  13.19  13.23 197,395
07/01/2015 13.22 13.29 13.19 13.23 197,395
06/30/2015 13.32 13.32 13.1 13.13 215,622
06/29/2015 13.31 13.37 13.17 13.21 141,080
06/26/2015 13.53 13.53 13.42 13.43 87,270
06/25/2015 13.58 13.59 13.49 13.5 80,712
06/24/2015 13.55 13.5899 13.52 13.53 64,224
06/23/2015 13.57 13.61 13.5401 13.57 57,358
06/22/2015 13.55 13.6 13.53 13.55 76,602
06/19/2015 13.56 13.59 13.3 13.53 42,587
06/18/2015 13.57 13.7 13.55 13.69 69,234
06/17/2015 13.54 13.59 13.5 13.56 82,125
06/16/2015 13.46 13.5699 13.4 13.56 89,233
06/15/2015 13.43 13.48 13.38 13.47 46,634
06/12/2015 13.58 13.58 13.48 13.51 59,046
06/11/2015 13.57 13.65 13.513 13.61 84,136
06/10/2015 13.39 13.54 13.35 13.51 90,401
06/09/2015 13.47 13.5099 13.36 13.37 152,398
06/08/2015 13.54 13.54 13.44 13.49 81,112
06/05/2015 13.51 13.58 13.48 13.56 111,634
06/04/2015 13.65 13.65 13.51 13.54 139,324
06/03/2015 13.66 13.74 13.64 13.66 120,757
06/02/2015 13.67 13.71 13.61 13.6595 115,109
06/01/2015 13.73 13.738 13.65 13.7061 99,129
05/29/2015 13.8 13.8228 13.68 13.7 86,816
05/28/2015 13.77 13.8099 13.76 13.8 51,214
05/27/2015 13.72 13.84 13.72 13.83 70,860
05/26/2015 13.75 13.78 13.6099 13.7 212,376
05/22/2015 13.74 13.8 13.72 13.7499 83,634
05/21/2015 13.77 13.83 13.71 13.79 85,173
05/20/2015 13.75 13.83 13.66 13.75 82,399
05/19/2015 13.82 13.89 13.79 13.81 85,169
05/18/2015 13.85 13.8555 13.78 13.85 110,138
05/15/2015 13.8 13.87 13.8 13.85 69,820
05/14/2015 13.77 13.83 13.74 13.8 150,952
05/13/2015 13.7 13.8 13.7 13.75 65,255
05/12/2015 13.68 13.72 13.57 13.7 70,507
05/11/2015 13.73 13.8 13.66 13.73 63,750
05/08/2015 13.72 13.83 13.72 13.76 106,533
05/07/2015 13.56 13.6799 13.56 13.67 76,610
05/06/2015 13.71 13.749 13.56 13.59 96,197
05/05/2015 13.79 13.81 13.68 13.71 59,843
05/04/2015 13.75 13.82 13.75 13.8 106,047
05/01/2015 13.71 13.72 13.68 13.72 70,981
04/30/2015 13.76 13.76 13.59 13.62 146,579
04/29/2015 13.79 13.82 13.74 13.77 62,367
04/28/2015 13.89 13.93 13.8 13.86 75,980
04/27/2015 13.97 13.98 13.86 13.88 92,102
04/24/2015 13.95 13.97 13.91 13.95 28,737
04/23/2015 13.87 13.97 13.85 13.9299 66,300
04/22/2015 13.8 13.88 13.76 13.88 84,522
04/21/2015 13.82 13.82 13.75 13.79 74,680
04/20/2015 13.82 13.9 13.8 13.84 103,632
04/17/2015 13.8 13.83 13.74 13.8 115,822
04/16/2015 13.87 13.91 13.83 13.9 62,191
04/15/2015 13.85 13.92 13.83 13.91 56,490
04/14/2015 13.79 13.835 13.75 13.8 125,765
04/13/2015 13.83 13.87 13.78 13.8048 65,254
04/10/2015 13.83 13.86 13.79 13.82 106,869
04/09/2015 13.78 13.82 13.74 13.8 114,672
04/08/2015 13.77 13.7919 13.72 13.74 70,982
04/07/2015 13.72 13.8087 13.68 13.77 71,696
04/06/2015 13.57 13.7799 13.57 13.75 96,860
04/02/2015 13.58 13.68 13.58 13.66 132,463
04/01/2015 13.72 13.72 13.64 13.66 111,831
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?