Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Enhanced Equity Income Fund (NY: EOI )

18.80 +0.04 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2005 6.183 6.183 6.140 6.174 435,041 +0.01(+0.15%)
May 27, 2005 6.134 6.177 6.131 6.165 262,385 +0.03(+0.55%)
May 26, 2005 6.165 6.186 6.131 6.131 424,675 -0.04(-0.70%)
May 25, 2005 6.180 6.193 6.159 6.174 335,593 -0.02(-0.40%)
May 24, 2005 6.171 6.202 6.159 6.199 436,984 +0.04(+0.70%)
May 23, 2005 6.165 6.177 6.143 6.156 330,734 -0.01(-0.15%)
May 20, 2005 6.143 6.177 6.143 6.165 330,734 +0.02(+0.25%)
May 19, 2005 6.146 6.171 6.140 6.149 328,467 -0.02(-0.30%)
May 18, 2005 6.177 6.190 6.159 6.168 344,016 -0.01(-0.10%)
May 17, 2005 6.143 6.174 6.125 6.174 383,859 +0.05(+0.86%)
May 16, 2005 6.143 6.171 6.119 6.122 353,086 -0.04(-0.60%)
May 13, 2005 6.171 6.171 6.112 6.159 313,890 -0.01(-0.20%)
May 12, 2005 6.162 6.177 6.149 6.171 334,946 -0.01(-0.10%)
May 11, 2005 6.153 6.190 6.149 6.177 308,059 +0.01(+0.15%)
May 10, 2005 6.168 6.171 6.146 6.168 306,116 +0.00(+0.05%)
May 09, 2005 6.149 6.183 6.143 6.165 362,804 +0.00(+0.05%)
May 06, 2005 6.174 6.174 6.131 6.162 316,157 -0.01(-0.10%)
May 05, 2005 6.174 6.174 6.128 6.168 310,651 -0.01(-0.10%)
May 04, 2005 6.143 6.174 6.115 6.174 267,892 +0.05(+0.86%)
May 03, 2005 6.112 6.156 6.097 6.122 315,834 +0.02(+0.41%)
May 02, 2005 6.097 6.122 6.088 6.097 229,020 +0.00(+0.05%)
Apr 29, 2005 6.112 6.122 6.069 6.094 258,821 +0.00(+0.00%)
Apr 28, 2005 6.097 6.100 6.057 6.094 188,204 +0.01(+0.10%)
Apr 27, 2005 6.088 6.112 6.057 6.088 295,750 -0.02(-0.40%)
Apr 26, 2005 6.100 6.143 6.044 6.112 566,881 +0.03(+0.56%)
Apr 25, 2005 6.149 6.153 6.066 6.078 389,042 -0.08(-1.35%)
Apr 22, 2005 6.153 6.171 6.128 6.162 240,357 +0.01(+0.10%)
Apr 21, 2005 6.159 6.174 6.137 6.156 349,523 +0.02(+0.25%)
Apr 20, 2005 6.131 6.205 6.115 6.140 352,114 -0.07(-1.09%)
Apr 19, 2005 6.180 6.267 6.180 6.208 442,815 +0.04(+0.60%)
Apr 18, 2005 6.131 6.217 6.115 6.171 296,074 +0.03(+0.55%)
Apr 15, 2005 6.190 6.205 6.112 6.137 330,087 -0.04(-0.60%)
Apr 14, 2005 6.171 6.190 6.140 6.174 390,986 +0.02(+0.30%)
Apr 13, 2005 6.196 6.208 6.128 6.156 242,949 -0.04(-0.65%)
Apr 12, 2005 6.190 6.220 6.148 6.196 313,890 -0.01(-0.15%)
Apr 11, 2005 6.183 6.217 6.174 6.205 284,088 +0.04(+0.60%)
Apr 08, 2005 6.208 6.224 6.168 6.168 267,892 -0.02(-0.40%)
Apr 07, 2005 6.205 6.233 6.190 6.193 408,802 -0.01(-0.20%)
Apr 06, 2005 6.236 6.242 6.190 6.205 264,328 +0.01(+0.10%)
Apr 05, 2005 6.183 6.211 6.143 6.199 265,948 +0.03(+0.50%)
Apr 04, 2005 6.174 6.177 6.128 6.168 173,303 -0.03(-0.50%)
Apr 01, 2005 6.202 6.220 6.171 6.199 314,538 +0.01(+0.15%)
Mar 31, 2005 6.128 6.202 6.128 6.190 340,776 +0.05(+0.75%)
Mar 30, 2005 6.097 6.159 6.097 6.143 213,471 +0.05(+0.76%)
Mar 29, 2005 6.091 6.159 6.082 6.097 249,427 -0.00(-0.05%)
Mar 28, 2005 6.168 6.168 6.100 6.100 455,772 -0.07(-1.10%)
Mar 24, 2005 6.097 6.174 6.097 6.168 377,705 +0.06(+0.96%)
Mar 23, 2005 6.085 6.140 6.082 6.109 451,561 +0.00(+0.05%)
Mar 22, 2005 6.186 6.190 6.097 6.106 522,178 -0.10(-1.54%)
Mar 21, 2005 6.208 6.233 6.180 6.202 428,886 -0.02(-0.30%)
Mar 18, 2005 6.251 6.251 6.199 6.220 200,190 -0.01(-0.20%)
Mar 17, 2005 6.186 6.233 6.177 6.233 485,898 -0.00(-0.05%)
Mar 16, 2005 6.267 6.282 6.220 6.236 324,580 -0.05(-0.79%)
Mar 15, 2005 6.347 6.359 6.257 6.285 418,196 -0.04(-0.68%)
Mar 14, 2005 6.332 6.335 6.282 6.328 427,266 +0.03(+0.44%)
Mar 11, 2005 6.350 6.372 6.298 6.301 333,650 -0.04(-0.68%)
Mar 10, 2005 6.322 6.350 6.285 6.344 409,450 +0.01(+0.10%)
Mar 09, 2005 6.347 6.384 6.325 6.338 448,322 -0.04(-0.58%)
Mar 08, 2005 6.387 6.403 6.344 6.375 475,208 -0.02(-0.24%)
Mar 07, 2005 6.396 6.452 6.381 6.390 446,702 -0.02(-0.29%)
Mar 04, 2005 6.396 6.449 6.359 6.409 678,314 +0.04(+0.68%)
Mar 03, 2005 6.403 6.406 6.335 6.366 455,124 -0.02(-0.29%)
Mar 02, 2005 6.319 6.390 6.316 6.384 492,377 +0.04(+0.63%)
Mar 01, 2005 6.344 6.356 6.319 6.344 416,900 +0.03(+0.49%)
Feb 28, 2005 6.393 6.393 6.279 6.313 578,219 -0.03(-0.44%)
Feb 25, 2005 6.316 6.372 6.282 6.341 392,606 +0.06(+1.03%)
Feb 24, 2005 6.251 6.282 6.217 6.276 379,648 +0.04(+0.64%)
Feb 23, 2005 6.190 6.257 6.190 6.236 515,052 +0.02(+0.40%)
Feb 22, 2005 6.288 6.310 6.196 6.211 638,794 -0.09(-1.37%)
Feb 18, 2005 6.301 6.341 6.276 6.298 567,529 -0.02(-0.24%)
Feb 17, 2005 6.356 6.356 6.301 6.313 413,985 -0.04(-0.63%)
Feb 16, 2005 6.338 6.359 6.301 6.353 358,593 -0.03(-0.44%)
Feb 15, 2005 6.344 6.421 6.344 6.381 541,614 +0.02(+0.24%)
Feb 14, 2005 6.359 6.418 6.347 6.366 476,180 +0.00(+0.00%)
Feb 11, 2005 6.338 6.403 6.328 6.366 394,549 +0.04(+0.59%)
Feb 10, 2005 6.338 6.356 6.304 6.328 397,141 +0.00(+0.00%)
Feb 09, 2005 6.273 6.347 6.267 6.328 492,377 +0.05(+0.79%)
Feb 08, 2005 6.319 6.328 6.242 6.279 493,025 -0.02(-0.34%)
Feb 07, 2005 6.313 6.381 6.298 6.301 320,045 -0.04(-0.58%)
Feb 04, 2005 6.316 6.384 6.282 6.338 501,123 +0.04(+0.64%)
Feb 03, 2005 6.328 6.328 6.273 6.298 326,199 -0.03(-0.44%)
Feb 02, 2005 6.245 6.328 6.245 6.325 493,672 +0.06(+0.94%)
Feb 01, 2005 6.282 6.298 6.251 6.267 394,225 +0.01(+0.10%)
Jan 31, 2005 6.251 6.298 6.236 6.261 389,366 +0.02(+0.25%)
Jan 28, 2005 6.236 6.282 6.236 6.245 359,888 +0.01(+0.15%)
Jan 27, 2005 6.208 6.251 6.196 6.236 390,986 +0.02(+0.25%)
Jan 26, 2005 6.267 6.267 6.190 6.220 565,261 -0.06(-0.93%)
Jan 25, 2005 6.261 6.282 6.236 6.279 461,603 -0.00(-0.05%)
Jan 24, 2005 6.267 6.298 6.242 6.282 392,282 +0.04(+0.69%)
Jan 21, 2005 6.267 6.304 6.239 6.239 386,127 -0.05(-0.83%)
Jan 20, 2005 6.298 6.298 6.211 6.291 413,985 +0.02(+0.39%)
Jan 19, 2005 6.264 6.298 6.205 6.267 432,125 -0.01(-0.20%)
Jan 18, 2005 6.298 6.298 6.220 6.279 365,071 +0.00(+0.05%)
Jan 14, 2005 6.251 6.298 6.220 6.276 290,243 +0.05(+0.74%)
Jan 13, 2005 6.205 6.251 6.193 6.230 368,311 +0.02(+0.40%)
Jan 12, 2005 6.205 6.242 6.183 6.205 394,873 +0.00(+0.00%)
Jan 11, 2005 6.211 6.211 6.177 6.205 440,871 +0.02(+0.30%)
Jan 10, 2005 6.227 6.227 6.177 6.186 274,046 -0.02(-0.25%)
Jan 07, 2005 6.245 6.245 6.190 6.202 386,127 -0.02(-0.35%)
Jan 06, 2005 6.214 6.242 6.186 6.224 339,481 +0.00(+0.00%)
Jan 05, 2005 6.205 6.236 6.190 6.224 311,946 +0.01(+0.15%)
Jan 04, 2005 6.190 6.282 6.180 6.214 587,613 +0.01(+0.20%)
Jan 03, 2005 6.196 6.267 6.174 6.202 266,920 +0.02(+0.35%)
Dec 31, 2004 6.251 6.295 6.180 6.180 201,161 -0.06(-1.04%)
Dec 30, 2004 6.186 6.251 6.180 6.245 186,908 +0.06(+1.05%)
Dec 29, 2004 6.180 6.214 6.177 6.180 162,290 +0.00(+0.00%)
Dec 28, 2004 6.186 6.205 6.174 6.180 264,976 -0.04(-0.60%)
Dec 27, 2004 6.190 6.227 6.174 6.217 239,709 +0.03(+0.45%)
Dec 23, 2004 6.183 6.236 6.174 6.190 198,246 +0.01(+0.10%)
Dec 22, 2004 6.183 6.236 6.174 6.183 398,112 -0.07(-1.09%)
Dec 21, 2004 6.183 6.251 6.174 6.251 325,552 +0.06(+1.00%)
Dec 20, 2004 6.236 6.248 6.177 6.190 186,261 -0.02(-0.25%)
Dec 17, 2004 6.180 6.267 6.180 6.205 339,481 -0.01(-0.10%)
Dec 16, 2004 6.143 6.236 6.143 6.211 332,678 +0.04(+0.60%)
Dec 15, 2004 6.159 6.174 6.100 6.174 261,413 +0.03(+0.50%)
Dec 14, 2004 6.143 6.143 6.097 6.143 112,728 +0.00(+0.00%)
Dec 13, 2004 6.177 6.177 6.100 6.143 325,875 -0.02(-0.35%)
Dec 10, 2004 6.159 6.199 6.128 6.165 212,499 +0.06(+0.96%)
Dec 09, 2004 6.112 6.125 6.082 6.106 455,448 +0.01(+0.15%)
Dec 08, 2004 6.146 6.146 6.082 6.097 451,885 -0.08(-1.30%)
Dec 07, 2004 6.193 6.193 6.174 6.177 293,482 -0.02(-0.25%)
Dec 06, 2004 6.205 6.205 6.174 6.193 108,517 -0.03(-0.45%)
Dec 03, 2004 6.177 6.220 6.174 6.220 135,079 +0.02(+0.25%)
Dec 02, 2004 6.199 6.236 6.183 6.205 101,714 +0.01(+0.10%)
Dec 01, 2004 6.174 6.199 6.174 6.199 160,022 +0.02(+0.40%)
Nov 30, 2004 6.205 6.205 6.174 6.174 208,288 -0.02(-0.35%)
Nov 29, 2004 6.211 6.211 6.174 6.196 298,989 +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 88,433 +0.02(+0.30%)
Nov 23, 2004 6.205 6.211 6.174 6.183 186,908 +0.00(+0.05%)
Nov 22, 2004 6.230 6.230 6.174 6.180 257,526 -0.03(-0.55%)
Nov 19, 2004 6.251 6.251 6.174 6.214 488,166 -0.02(-0.35%)
Nov 18, 2004 6.236 6.264 6.190 6.236 168,444 +0.00(+0.05%)
Nov 17, 2004 6.242 6.276 6.193 6.233 138,643 -0.00(-0.05%)
Nov 16, 2004 6.251 6.251 6.183 6.236 150,628 +0.01(+0.10%)
Nov 15, 2004 6.261 6.279 6.183 6.230 118,235 -0.02(-0.30%)
Nov 12, 2004 6.242 6.248 6.183 6.248 177,514 +0.03(+0.45%)
Nov 11, 2004 6.199 6.236 6.183 6.220 216,062 +0.03(+0.55%)
Nov 10, 2004 6.186 6.217 6.174 6.186 177,191 +0.01(+0.20%)
Nov 09, 2004 6.174 6.186 6.174 6.174 178,486 +0.00(+0.00%)
Nov 08, 2004 6.214 6.214 6.174 6.174 241,005 -0.03(-0.45%)
Nov 05, 2004 6.214 6.214 6.180 6.202 146,417 +0.00(+0.00%)
Nov 04, 2004 6.190 6.205 6.177 6.202 277,610 +0.02(+0.30%)
Nov 03, 2004 6.230 6.236 6.177 6.183 228,696 -0.03(-0.45%)
Nov 02, 2004 6.214 6.245 6.180 6.211 147,713 -0.02(-0.25%)
Nov 01, 2004 6.199 6.236 6.174 6.227 215,738 +0.01(+0.20%)
Oct 29, 2004 6.205 6.295 6.174 6.214 194,359 +0.01(+0.10%)
Oct 28, 2004 6.177 6.214 6.174 6.208 201,809 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.