NYSE - Nasdaq Real Time Price • USD
Eaton Vance Enhanced Equity Income Fund (EOI)
As of 3:14 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.90 | 17.98 | 17.85 | 17.91 | 17.91 | 38,130 |
Apr 22, 2024 | 0.13 Dividend | |||||
Apr 22, 2024 | 17.80 | 17.95 | 17.70 | 17.86 | 17.86 | 84,900 |
Apr 19, 2024 | 17.85 | 17.98 | 17.66 | 17.70 | 17.57 | 49,900 |
Apr 18, 2024 | 17.95 | 17.95 | 17.81 | 17.89 | 17.75 | 33,600 |
Apr 17, 2024 | 17.95 | 18.01 | 17.88 | 17.90 | 17.76 | 37,500 |
Apr 16, 2024 | 18.00 | 18.06 | 17.80 | 17.90 | 17.76 | 79,600 |
Apr 15, 2024 | 18.30 | 18.33 | 17.93 | 17.97 | 17.83 | 58,300 |
Apr 12, 2024 | 18.32 | 18.49 | 18.16 | 18.20 | 18.06 | 56,500 |
Apr 11, 2024 | 18.26 | 18.55 | 18.21 | 18.49 | 18.35 | 51,100 |
Apr 10, 2024 | 18.33 | 18.38 | 18.13 | 18.21 | 18.07 | 45,100 |
Apr 9, 2024 | 18.47 | 18.49 | 18.28 | 18.43 | 18.29 | 27,900 |
Apr 8, 2024 | 18.41 | 18.46 | 18.27 | 18.38 | 18.24 | 47,200 |
Apr 5, 2024 | 18.28 | 18.41 | 18.09 | 18.41 | 18.27 | 76,100 |
Apr 4, 2024 | 18.39 | 18.57 | 18.15 | 18.22 | 18.08 | 73,900 |
Apr 3, 2024 | 18.20 | 18.58 | 18.17 | 18.33 | 18.19 | 82,900 |
Apr 2, 2024 | 18.22 | 18.23 | 18.05 | 18.22 | 18.08 | 74,600 |
Apr 1, 2024 | 18.24 | 18.40 | 18.22 | 18.27 | 18.13 | 77,400 |
Mar 28, 2024 | 18.24 | 18.33 | 18.15 | 18.23 | 18.09 | 265,600 |
Mar 27, 2024 | 18.23 | 18.27 | 18.14 | 18.27 | 18.13 | 84,700 |
Mar 26, 2024 | 18.28 | 18.37 | 18.10 | 18.23 | 18.09 | 95,700 |
Mar 25, 2024 | 18.37 | 18.48 | 18.22 | 18.28 | 18.14 | 67,500 |
Mar 22, 2024 | 18.68 | 18.77 | 18.39 | 18.44 | 18.30 | 55,200 |
Mar 21, 2024 | 18.76 | 18.80 | 18.50 | 18.57 | 18.43 | 62,900 |
Mar 20, 2024 | 0.11 Dividend | |||||
Mar 20, 2024 | 18.27 | 18.54 | 18.27 | 18.53 | 18.39 | 63,100 |
Mar 19, 2024 | 18.13 | 18.39 | 17.98 | 18.37 | 18.12 | 66,800 |
Mar 18, 2024 | 17.97 | 18.16 | 17.96 | 18.13 | 17.89 | 131,800 |
Mar 15, 2024 | 18.10 | 18.10 | 17.81 | 17.87 | 17.63 | 112,300 |
Mar 14, 2024 | 18.77 | 18.83 | 17.96 | 18.02 | 17.78 | 328,500 |
Mar 13, 2024 | 18.69 | 18.88 | 18.51 | 18.88 | 18.62 | 118,200 |
Mar 12, 2024 | 18.39 | 18.59 | 18.30 | 18.50 | 18.25 | 92,700 |
Mar 11, 2024 | 18.49 | 18.58 | 18.24 | 18.29 | 18.04 | 106,600 |
Mar 8, 2024 | 18.35 | 18.51 | 18.20 | 18.51 | 18.26 | 69,500 |
Mar 7, 2024 | 18.25 | 18.43 | 18.18 | 18.28 | 18.03 | 84,900 |
Mar 6, 2024 | 18.02 | 18.20 | 18.02 | 18.12 | 17.88 | 61,700 |
Mar 5, 2024 | 18.10 | 18.12 | 17.95 | 17.97 | 17.73 | 64,700 |
Mar 4, 2024 | 18.25 | 18.25 | 18.09 | 18.10 | 17.86 | 83,700 |
Mar 1, 2024 | 18.10 | 18.21 | 18.03 | 18.19 | 17.94 | 69,100 |
Feb 29, 2024 | 18.04 | 18.05 | 17.88 | 18.01 | 17.77 | 53,900 |
Feb 28, 2024 | 17.81 | 17.87 | 17.69 | 17.87 | 17.63 | 56,700 |
Feb 27, 2024 | 17.77 | 17.83 | 17.69 | 17.83 | 17.59 | 42,400 |
Feb 26, 2024 | 17.75 | 17.82 | 17.64 | 17.72 | 17.48 | 41,000 |
Feb 23, 2024 | 17.75 | 17.87 | 17.68 | 17.68 | 17.44 | 97,100 |
Feb 22, 2024 | 17.80 | 17.87 | 17.64 | 17.68 | 17.44 | 120,000 |
Feb 21, 2024 | 0.11 Dividend | |||||
Feb 21, 2024 | 17.67 | 17.86 | 17.56 | 17.60 | 17.36 | 69,300 |
Feb 20, 2024 | 17.88 | 17.90 | 17.70 | 17.81 | 17.46 | 56,700 |
Feb 16, 2024 | 18.07 | 18.07 | 17.85 | 17.85 | 17.50 | 83,000 |
Feb 15, 2024 | 17.89 | 18.04 | 17.88 | 18.01 | 17.66 | 49,300 |
Feb 14, 2024 | 17.73 | 17.89 | 17.70 | 17.80 | 17.45 | 52,200 |
Feb 13, 2024 | 17.67 | 17.79 | 17.54 | 17.59 | 17.25 | 147,900 |
Feb 12, 2024 | 17.83 | 17.91 | 17.80 | 17.82 | 17.47 | 83,400 |
Feb 9, 2024 | 17.81 | 17.83 | 17.69 | 17.77 | 17.42 | 82,200 |
Feb 8, 2024 | 17.69 | 17.75 | 17.64 | 17.70 | 17.35 | 53,400 |
Feb 7, 2024 | 17.57 | 17.69 | 17.50 | 17.65 | 17.30 | 109,100 |
Feb 6, 2024 | 17.44 | 17.44 | 17.21 | 17.44 | 17.10 | 133,500 |
Feb 5, 2024 | 17.18 | 17.36 | 17.17 | 17.32 | 16.98 | 104,100 |
Feb 2, 2024 | 17.22 | 17.36 | 17.15 | 17.18 | 16.84 | 152,300 |
Feb 1, 2024 | 17.01 | 17.18 | 17.01 | 17.14 | 16.80 | 53,200 |
Jan 31, 2024 | 17.25 | 17.25 | 16.99 | 16.99 | 16.66 | 132,200 |
Jan 30, 2024 | 17.17 | 17.26 | 17.12 | 17.24 | 16.90 | 117,400 |
Jan 29, 2024 | 17.11 | 17.20 | 17.09 | 17.14 | 16.80 | 48,400 |
Jan 26, 2024 | 17.07 | 17.10 | 16.97 | 17.03 | 16.70 | 39,400 |
Jan 25, 2024 | 16.96 | 17.02 | 16.95 | 16.99 | 16.66 | 50,300 |
Jan 24, 2024 | 17.09 | 17.09 | 16.91 | 16.95 | 16.62 | 63,500 |
Jan 23, 2024 | 16.86 | 17.00 | 16.83 | 17.00 | 16.67 | 89,400 |
Jan 22, 2024 | 0.11 Dividend | |||||
Jan 22, 2024 | 16.86 | 16.95 | 16.81 | 16.84 | 16.51 | 53,700 |
Jan 19, 2024 | 16.89 | 16.97 | 16.81 | 16.92 | 16.48 | 64,300 |
Jan 18, 2024 | 16.80 | 16.81 | 16.72 | 16.80 | 16.36 | 58,600 |
Jan 17, 2024 | 16.57 | 16.67 | 16.53 | 16.67 | 16.24 | 74,800 |
Jan 16, 2024 | 16.62 | 16.66 | 16.54 | 16.58 | 16.15 | 43,400 |
Jan 12, 2024 | 16.57 | 16.65 | 16.56 | 16.63 | 16.20 | 69,300 |
Jan 11, 2024 | 16.49 | 16.58 | 16.36 | 16.57 | 16.14 | 64,400 |
Jan 10, 2024 | 16.31 | 16.53 | 16.26 | 16.49 | 16.06 | 64,500 |
Jan 9, 2024 | 16.28 | 16.41 | 16.23 | 16.33 | 15.91 | 77,500 |
Jan 8, 2024 | 16.12 | 16.33 | 16.03 | 16.33 | 15.91 | 106,100 |
Jan 5, 2024 | 16.06 | 16.19 | 16.02 | 16.05 | 15.63 | 115,500 |
Jan 4, 2024 | 16.27 | 16.30 | 16.03 | 16.10 | 15.68 | 129,500 |
Jan 3, 2024 | 16.39 | 16.42 | 16.21 | 16.40 | 15.97 | 55,800 |
Jan 2, 2024 | 16.56 | 16.60 | 16.45 | 16.51 | 16.08 | 77,800 |
Dec 29, 2023 | 16.48 | 16.61 | 16.38 | 16.58 | 16.15 | 108,400 |
Dec 28, 2023 | 16.40 | 16.48 | 16.35 | 16.46 | 16.03 | 82,800 |
Dec 27, 2023 | 16.35 | 16.47 | 16.35 | 16.39 | 15.96 | 49,500 |
Dec 26, 2023 | 16.32 | 16.43 | 16.32 | 16.34 | 15.92 | 50,000 |
Dec 22, 2023 | 16.15 | 16.35 | 16.15 | 16.31 | 15.89 | 99,900 |
Dec 21, 2023 | 0.11 Dividend | |||||
Dec 21, 2023 | 16.05 | 16.24 | 16.00 | 16.15 | 15.73 | 50,300 |
Dec 20, 2023 | 16.27 | 16.40 | 16.14 | 16.14 | 15.61 | 99,400 |
Dec 19, 2023 | 16.30 | 16.42 | 16.29 | 16.34 | 15.81 | 53,800 |
Dec 18, 2023 | 16.30 | 16.42 | 16.27 | 16.27 | 15.74 | 57,600 |
Dec 15, 2023 | 16.16 | 16.33 | 16.12 | 16.29 | 15.76 | 75,400 |
Dec 14, 2023 | 16.30 | 16.32 | 16.18 | 16.23 | 15.70 | 88,300 |
Dec 13, 2023 | 16.02 | 16.29 | 16.02 | 16.27 | 15.74 | 47,500 |
Dec 12, 2023 | 15.98 | 16.08 | 15.97 | 15.98 | 15.46 | 45,500 |
Dec 11, 2023 | 15.86 | 16.00 | 15.84 | 15.99 | 15.47 | 52,100 |
Dec 8, 2023 | 15.98 | 15.99 | 15.88 | 15.92 | 15.40 | 76,300 |
Dec 7, 2023 | 15.95 | 16.10 | 15.91 | 15.96 | 15.44 | 47,600 |
Dec 6, 2023 | 15.93 | 16.02 | 15.84 | 15.84 | 15.32 | 43,100 |
Dec 5, 2023 | 15.80 | 15.98 | 15.78 | 15.91 | 15.39 | 43,700 |
Dec 4, 2023 | 15.98 | 16.01 | 15.85 | 15.90 | 15.38 | 87,200 |
Dec 1, 2023 | 15.89 | 16.11 | 15.89 | 16.06 | 15.54 | 84,100 |
Nov 30, 2023 | 15.99 | 16.02 | 15.89 | 15.97 | 15.45 | 58,200 |
Nov 29, 2023 | 16.01 | 16.03 | 15.84 | 15.90 | 15.38 | 66,300 |
Nov 28, 2023 | 15.84 | 15.93 | 15.81 | 15.91 | 15.39 | 68,400 |
Nov 27, 2023 | 15.72 | 15.85 | 15.71 | 15.81 | 15.29 | 57,700 |
Nov 24, 2023 | 15.80 | 15.82 | 15.74 | 15.78 | 15.27 | 27,900 |
Nov 22, 2023 | 15.77 | 15.83 | 15.71 | 15.72 | 15.21 | 71,600 |
Nov 21, 2023 | 0.11 Dividend | |||||
Nov 21, 2023 | 15.68 | 15.70 | 15.59 | 15.67 | 15.16 | 57,600 |
Nov 20, 2023 | 15.61 | 15.84 | 15.61 | 15.81 | 15.19 | 58,900 |
Nov 17, 2023 | 15.72 | 15.72 | 15.63 | 15.66 | 15.04 | 48,100 |
Nov 16, 2023 | 15.66 | 15.72 | 15.49 | 15.65 | 15.03 | 196,300 |
Nov 15, 2023 | 15.79 | 15.85 | 15.67 | 15.67 | 15.05 | 76,100 |
Nov 14, 2023 | 15.72 | 15.86 | 15.72 | 15.75 | 15.13 | 64,400 |
Nov 13, 2023 | 15.53 | 15.63 | 15.53 | 15.56 | 14.95 | 46,700 |
Nov 10, 2023 | 15.38 | 15.58 | 15.36 | 15.56 | 14.95 | 33,000 |
Nov 9, 2023 | 15.47 | 15.47 | 15.27 | 15.28 | 14.68 | 35,100 |
Nov 8, 2023 | 15.53 | 15.53 | 15.41 | 15.46 | 14.85 | 31,200 |
Nov 7, 2023 | 15.51 | 15.52 | 15.39 | 15.49 | 14.88 | 41,000 |
Nov 6, 2023 | 15.64 | 15.64 | 15.41 | 15.45 | 14.84 | 53,300 |
Nov 3, 2023 | 15.39 | 15.56 | 15.39 | 15.53 | 14.92 | 57,800 |
Nov 2, 2023 | 15.07 | 15.40 | 15.07 | 15.35 | 14.75 | 55,700 |
Nov 1, 2023 | 14.80 | 15.03 | 14.78 | 15.02 | 14.43 | 54,900 |
Oct 31, 2023 | 14.70 | 14.80 | 14.51 | 14.78 | 14.20 | 62,900 |
Oct 30, 2023 | 14.43 | 14.70 | 14.43 | 14.62 | 14.04 | 82,500 |
Oct 27, 2023 | 14.49 | 14.53 | 14.36 | 14.39 | 13.82 | 63,900 |
Oct 26, 2023 | 14.68 | 14.73 | 14.41 | 14.42 | 13.85 | 123,900 |
Oct 25, 2023 | 14.98 | 14.98 | 14.69 | 14.72 | 14.14 | 73,700 |
Oct 24, 2023 | 15.02 | 15.10 | 14.93 | 15.02 | 14.43 | 61,400 |
Oct 23, 2023 | 14.90 | 15.00 | 14.85 | 14.89 | 14.30 | 50,000 |
Oct 20, 2023 | 0.11 Dividend | |||||
Oct 20, 2023 | 15.15 | 15.15 | 14.90 | 14.90 | 14.31 | 85,000 |
Oct 19, 2023 | 15.34 | 15.42 | 15.20 | 15.26 | 14.55 | 36,400 |
Oct 18, 2023 | 15.40 | 15.52 | 15.25 | 15.32 | 14.61 | 45,300 |
Oct 17, 2023 | 15.56 | 15.65 | 15.44 | 15.50 | 14.78 | 84,100 |
Oct 16, 2023 | 15.62 | 15.70 | 15.54 | 15.63 | 14.91 | 37,700 |
Oct 13, 2023 | 15.62 | 15.68 | 15.46 | 15.52 | 14.80 | 64,400 |
Oct 12, 2023 | 15.59 | 15.63 | 15.45 | 15.52 | 14.80 | 52,700 |
Oct 11, 2023 | 15.67 | 15.70 | 15.54 | 15.58 | 14.86 | 63,300 |
Oct 10, 2023 | 15.67 | 15.73 | 15.53 | 15.62 | 14.90 | 99,200 |
Oct 9, 2023 | 15.53 | 15.67 | 15.49 | 15.59 | 14.87 | 127,000 |
Oct 6, 2023 | 15.38 | 15.62 | 15.35 | 15.54 | 14.82 | 135,400 |
Oct 5, 2023 | 15.34 | 15.45 | 15.21 | 15.38 | 14.67 | 61,300 |
Oct 4, 2023 | 15.36 | 15.47 | 15.20 | 15.46 | 14.74 | 73,900 |
Oct 3, 2023 | 15.49 | 15.61 | 15.32 | 15.44 | 14.73 | 70,600 |
Oct 2, 2023 | 15.63 | 15.75 | 15.57 | 15.69 | 14.96 | 75,900 |
Sep 29, 2023 | 15.80 | 15.89 | 15.65 | 15.85 | 15.12 | 131,500 |
Sep 28, 2023 | 15.75 | 15.87 | 15.57 | 15.85 | 15.12 | 79,100 |
Sep 27, 2023 | 15.92 | 15.97 | 15.60 | 15.82 | 15.09 | 62,400 |
Sep 26, 2023 | 16.10 | 16.25 | 15.79 | 15.92 | 15.18 | 56,000 |
Sep 25, 2023 | 16.18 | 16.27 | 16.00 | 16.23 | 15.48 | 62,700 |
Sep 22, 2023 | 16.40 | 16.41 | 16.22 | 16.38 | 15.62 | 75,600 |
Sep 21, 2023 | 0.11 Dividend | |||||
Sep 21, 2023 | 16.07 | 16.42 | 16.01 | 16.40 | 15.64 | 79,200 |
Sep 20, 2023 | 16.34 | 16.37 | 16.25 | 16.26 | 15.40 | 57,500 |
Sep 19, 2023 | 16.08 | 16.25 | 16.04 | 16.25 | 15.39 | 61,900 |
Sep 18, 2023 | 16.05 | 16.13 | 16.02 | 16.08 | 15.23 | 45,800 |
Sep 15, 2023 | 16.24 | 16.24 | 16.05 | 16.07 | 15.22 | 39,600 |
Sep 14, 2023 | 16.37 | 16.37 | 16.19 | 16.29 | 15.43 | 49,100 |
Sep 13, 2023 | 16.30 | 16.34 | 16.20 | 16.28 | 15.42 | 50,400 |
Sep 12, 2023 | 16.35 | 16.42 | 16.27 | 16.28 | 15.42 | 48,200 |
Sep 11, 2023 | 16.39 | 16.53 | 16.39 | 16.50 | 15.63 | 36,900 |
Sep 8, 2023 | 16.32 | 16.45 | 16.31 | 16.36 | 15.50 | 29,200 |
Sep 7, 2023 | 16.20 | 16.44 | 16.15 | 16.34 | 15.48 | 43,300 |
Sep 6, 2023 | 16.42 | 16.47 | 16.31 | 16.33 | 15.47 | 55,300 |
Sep 5, 2023 | 16.64 | 16.68 | 16.49 | 16.51 | 15.64 | 34,500 |
Sep 1, 2023 | 16.82 | 16.90 | 16.54 | 16.65 | 15.77 | 52,100 |
Aug 31, 2023 | 16.83 | 16.88 | 16.56 | 16.81 | 15.92 | 82,600 |
Aug 30, 2023 | 16.66 | 16.82 | 16.60 | 16.82 | 15.93 | 54,000 |
Aug 29, 2023 | 16.40 | 16.65 | 16.37 | 16.64 | 15.76 | 78,800 |
Aug 28, 2023 | 16.37 | 16.37 | 16.23 | 16.36 | 15.50 | 47,300 |
Aug 25, 2023 | 16.17 | 16.29 | 16.05 | 16.26 | 15.40 | 38,300 |
Aug 24, 2023 | 16.40 | 16.44 | 16.14 | 16.15 | 15.30 | 58,900 |
Aug 23, 2023 | 16.21 | 16.37 | 16.19 | 16.31 | 15.45 | 35,100 |
Aug 22, 2023 | 15.98 | 16.27 | 15.96 | 16.24 | 15.38 | 107,000 |
Aug 21, 2023 | 0.11 Dividend | |||||
Aug 21, 2023 | 15.91 | 16.00 | 15.85 | 15.95 | 15.11 | 73,800 |
Aug 18, 2023 | 15.97 | 16.10 | 15.83 | 16.06 | 15.11 | 72,200 |
Aug 17, 2023 | 16.18 | 16.23 | 16.03 | 16.07 | 15.12 | 27,300 |
Aug 16, 2023 | 16.16 | 16.28 | 16.15 | 16.20 | 15.24 | 98,000 |
Aug 15, 2023 | 16.30 | 16.30 | 16.16 | 16.21 | 15.25 | 57,200 |
Aug 14, 2023 | 16.30 | 16.38 | 16.28 | 16.35 | 15.38 | 77,000 |
Aug 11, 2023 | 16.43 | 16.46 | 16.30 | 16.33 | 15.36 | 90,700 |
Aug 10, 2023 | 16.60 | 16.63 | 16.42 | 16.43 | 15.46 | 61,500 |
Aug 9, 2023 | 16.67 | 16.71 | 16.55 | 16.60 | 15.62 | 64,300 |
Aug 8, 2023 | 16.41 | 16.64 | 16.34 | 16.62 | 15.64 | 77,700 |
Aug 7, 2023 | 16.39 | 16.52 | 16.38 | 16.45 | 15.48 | 41,800 |
Aug 4, 2023 | 16.59 | 16.69 | 16.31 | 16.35 | 15.38 | 37,600 |
Aug 3, 2023 | 16.53 | 16.63 | 16.48 | 16.53 | 15.55 | 32,500 |
Aug 2, 2023 | 16.66 | 16.70 | 16.54 | 16.64 | 15.65 | 49,700 |
Aug 1, 2023 | 16.78 | 16.78 | 16.68 | 16.71 | 15.72 | 32,600 |
Jul 31, 2023 | 16.94 | 16.99 | 16.70 | 16.79 | 15.80 | 81,200 |
Jul 28, 2023 | 16.66 | 16.88 | 16.64 | 16.81 | 15.81 | 99,800 |
Jul 27, 2023 | 16.75 | 16.79 | 16.53 | 16.62 | 15.64 | 96,000 |
Jul 26, 2023 | 16.60 | 16.69 | 16.56 | 16.59 | 15.61 | 50,700 |
Jul 25, 2023 | 16.64 | 16.78 | 16.64 | 16.68 | 15.69 | 50,200 |
Jul 24, 2023 | 16.66 | 16.85 | 16.62 | 16.65 | 15.66 | 58,000 |
Jul 21, 2023 | 0.11 Dividend | |||||
Jul 21, 2023 | 16.70 | 16.74 | 16.60 | 16.66 | 15.67 | 60,400 |
Jul 20, 2023 | 16.87 | 16.89 | 16.73 | 16.77 | 15.67 | 45,200 |
Jul 19, 2023 | 16.89 | 16.95 | 16.79 | 16.84 | 15.74 | 59,500 |
Jul 18, 2023 | 16.73 | 16.87 | 16.61 | 16.81 | 15.71 | 94,700 |
Jul 17, 2023 | 16.70 | 16.85 | 16.56 | 16.79 | 15.69 | 59,100 |
Jul 14, 2023 | 16.89 | 16.94 | 16.77 | 16.79 | 15.69 | 42,500 |
Jul 13, 2023 | 16.75 | 16.94 | 16.71 | 16.86 | 15.76 | 83,800 |
Jul 12, 2023 | 16.68 | 16.78 | 16.68 | 16.68 | 15.59 | 39,600 |
Jul 11, 2023 | 16.57 | 16.57 | 16.33 | 16.55 | 15.47 | 40,000 |
Jul 10, 2023 | 16.44 | 16.58 | 16.39 | 16.50 | 15.42 | 60,300 |
Jul 7, 2023 | 16.22 | 16.56 | 16.22 | 16.44 | 15.37 | 47,300 |
Jul 6, 2023 | 16.41 | 16.50 | 16.11 | 16.22 | 15.16 | 51,800 |
Jul 5, 2023 | 16.44 | 16.64 | 16.40 | 16.58 | 15.50 | 47,200 |
Jul 3, 2023 | 16.49 | 16.55 | 16.45 | 16.53 | 15.45 | 27,100 |
Jun 30, 2023 | 16.35 | 16.54 | 16.24 | 16.49 | 15.41 | 174,600 |
Jun 29, 2023 | 16.12 | 16.20 | 16.05 | 16.20 | 15.14 | 47,700 |
Jun 28, 2023 | 15.95 | 16.12 | 15.86 | 16.12 | 15.07 | 59,600 |
Jun 27, 2023 | 15.80 | 16.00 | 15.80 | 15.95 | 14.91 | 64,000 |
Jun 26, 2023 | 15.89 | 15.90 | 15.78 | 15.80 | 14.77 | 39,700 |
Jun 23, 2023 | 15.83 | 15.97 | 15.83 | 15.90 | 14.86 | 62,300 |
Jun 22, 2023 | 15.81 | 15.98 | 15.81 | 15.94 | 14.90 | 56,600 |
Jun 21, 2023 | 0.11 Dividend | |||||
Jun 21, 2023 | 15.90 | 15.91 | 15.84 | 15.89 | 14.85 | 45,600 |
Jun 20, 2023 | 16.07 | 16.16 | 15.96 | 16.02 | 14.87 | 61,300 |
Jun 16, 2023 | 16.30 | 16.32 | 16.14 | 16.15 | 14.99 | 35,700 |
Jun 15, 2023 | 16.04 | 16.30 | 16.03 | 16.19 | 15.03 | 43,500 |
Jun 14, 2023 | 16.05 | 16.13 | 15.98 | 16.12 | 14.96 | 84,100 |
Jun 13, 2023 | 15.86 | 16.00 | 15.86 | 15.97 | 14.82 | 142,100 |
Jun 12, 2023 | 15.79 | 15.86 | 15.71 | 15.86 | 14.72 | 27,000 |
Jun 9, 2023 | 15.75 | 15.79 | 15.66 | 15.71 | 14.58 | 101,300 |
Jun 8, 2023 | 15.66 | 15.73 | 15.61 | 15.72 | 14.59 | 41,000 |
Jun 7, 2023 | 15.74 | 15.74 | 15.62 | 15.66 | 14.54 | 51,200 |
Jun 6, 2023 | 15.65 | 15.70 | 15.53 | 15.67 | 14.54 | 78,100 |
Jun 5, 2023 | 15.70 | 15.76 | 15.57 | 15.60 | 14.48 | 23,300 |
Jun 2, 2023 | 15.64 | 15.72 | 15.56 | 15.65 | 14.53 | 85,600 |
Jun 1, 2023 | 15.37 | 15.51 | 15.37 | 15.47 | 14.36 | 61,100 |
May 31, 2023 | 15.55 | 15.57 | 15.35 | 15.40 | 14.29 | 71,100 |
May 30, 2023 | 15.66 | 15.67 | 15.46 | 15.50 | 14.39 | 70,600 |
May 26, 2023 | 15.53 | 15.67 | 15.43 | 15.59 | 14.47 | 58,000 |
May 25, 2023 | 15.40 | 15.50 | 15.35 | 15.49 | 14.38 | 54,000 |
May 24, 2023 | 15.46 | 15.46 | 15.31 | 15.34 | 14.24 | 48,600 |
May 23, 2023 | 15.59 | 15.80 | 15.48 | 15.49 | 14.38 | 91,100 |
May 22, 2023 | 15.73 | 16.18 | 15.71 | 15.93 | 14.79 | 52,500 |
May 19, 2023 | 0.11 Dividend | |||||
May 19, 2023 | 15.87 | 15.88 | 15.72 | 15.79 | 14.66 | 36,900 |
May 18, 2023 | 15.71 | 15.91 | 15.68 | 15.86 | 14.62 | 39,800 |
May 17, 2023 | 15.62 | 15.78 | 15.55 | 15.77 | 14.54 | 33,200 |
May 16, 2023 | 15.61 | 15.67 | 15.56 | 15.61 | 14.39 | 28,300 |
May 15, 2023 | 15.65 | 15.69 | 15.50 | 15.62 | 14.40 | 66,800 |
May 12, 2023 | 15.55 | 15.66 | 15.48 | 15.66 | 14.43 | 61,700 |
May 11, 2023 | 15.65 | 15.74 | 15.60 | 15.61 | 14.39 | 43,200 |
May 10, 2023 | 15.84 | 15.86 | 15.66 | 15.72 | 14.49 | 37,900 |
May 9, 2023 | 15.81 | 15.86 | 15.76 | 15.80 | 14.56 | 31,100 |
May 8, 2023 | 15.83 | 15.91 | 15.80 | 15.84 | 14.60 | 33,800 |
May 5, 2023 | 15.62 | 15.86 | 15.60 | 15.81 | 14.57 | 25,300 |
May 4, 2023 | 15.65 | 15.69 | 15.51 | 15.51 | 14.30 | 42,000 |
May 3, 2023 | 15.65 | 15.87 | 15.61 | 15.70 | 14.47 | 63,600 |
May 2, 2023 | 15.68 | 15.74 | 15.40 | 15.63 | 14.41 | 124,200 |
May 1, 2023 | 15.54 | 15.72 | 15.50 | 15.64 | 14.42 | 66,300 |
Apr 28, 2023 | 15.52 | 15.62 | 15.33 | 15.54 | 14.32 | 94,600 |
Apr 27, 2023 | 15.39 | 15.42 | 15.15 | 15.41 | 14.20 | 102,100 |
Apr 26, 2023 | 15.37 | 15.38 | 15.27 | 15.31 | 14.11 | 53,100 |
Apr 25, 2023 | 15.37 | 15.40 | 15.24 | 15.29 | 14.09 | 90,900 |
Apr 24, 2023 | 15.45 | 15.47 | 15.38 | 15.41 | 14.20 | 39,900 |
Related Tickers
EOS Eaton Vance Enhanced Equity Income Fund II
19.77
+1.65%
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.67
+1.12%
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.88
+0.83%
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
13.01
+0.66%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.64
+0.92%
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.32
+0.25%
HTD John Hancock Tax-Advantaged Dividend Income Fund
19.60
+0.93%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.45
+1.48%
EFT Eaton Vance Floating-Rate Income Trust
13.39
+0.79%
EVG Eaton Vance Short Duration Diversified Income Fund
10.54
+0.91%