Eaton Vance Enhanced Equity Income Closed Fund (EOI)

EOI
🏛️ Vereinigte Staaten →
21.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20.92 20.92 20.92 20.92 1.5K
09:34 20.98 20.98 20.98 20.98 0.4K
09:35 20.82 20.90 20.82 20.90 10.5K
09:36 20.90 20.90 20.90 20.90 0.6K
09:43 20.90 20.90 20.90 20.90 1.1K
09:54 20.89 20.97 20.88 20.97 2.7K
10:00 20.98 20.98 20.98 20.98 1.2K
10:02 20.95 20.95 20.95 20.95 1.1K
10:03 20.98 20.98 20.98 20.98 1.2K
10:06 20.97 20.97 20.97 20.97 1.0K
10:07 20.87 20.87 20.87 20.87 0.2K
10:08 20.86 20.95 20.86 20.95 2.1K
10:10 20.95 20.95 20.95 20.95 1.0K
10:11 20.85 20.85 20.85 20.85 0.1K
10:12 20.85 20.86 20.85 20.85 2.2K
10:13 20.85 20.85 20.85 20.85 0.2K
10:14 20.90 20.90 20.86 20.86 0.8K
10:15 20.85 20.85 20.85 20.85 0.4K
10:19 20.80 20.80 20.80 20.80 3.9K
10:36 20.81 20.81 20.81 20.81 3.8K
10:37 20.81 20.81 20.81 20.81 0.1K
10:39 20.82 20.82 20.80 20.82 1.5K
10:41 20.94 20.94 20.94 20.94 1.1K
10:43 20.82 20.82 20.82 20.82 1.3K
10:44 20.83 20.90 20.83 20.90 1.1K
10:45 21.01 21.01 21.01 21.01 1.2K
10:46 20.92 20.92 20.82 20.82 3.7K
10:47 20.86 20.86 20.85 20.85 2.0K
10:51 20.80 20.80 20.80 20.80 2.2K
10:57 20.85 20.85 20.85 20.85 6.1K
10:59 20.84 20.88 20.84 20.88 3.9K
11:00 20.80 20.80 20.80 20.80 1.1K
11:01 20.82 20.82 20.82 20.82 0.3K
11:03 20.80 20.80 20.80 20.80 0.3K
11:04 20.81 20.82 20.81 20.82 3.1K
11:05 20.82 20.82 20.82 20.82 0.7K
11:06 20.83 20.83 20.83 20.83 0.4K
11:07 20.86 20.86 20.83 20.83 0.9K
11:09 20.84 20.86 20.84 20.85 10.7K
11:14 20.85 20.85 20.85 20.85 0.5K
11:16 20.85 20.85 20.85 20.85 1.4K
11:30 20.83 20.83 20.83 20.83 0.3K
11:34 20.85 20.85 20.85 20.85 0.8K
11:47 20.83 20.83 20.83 20.83 0.3K
11:50 20.84 20.86 20.84 20.85 2.5K
11:53 20.83 20.83 20.83 20.83 0.3K
11:54 20.82 20.82 20.82 20.82 0.5K
11:55 20.84 20.84 20.84 20.84 0.2K
11:57 20.83 20.83 20.83 20.83 1.2K
11:58 20.82 20.82 20.82 20.82 0.4K
12:24 20.86 20.86 20.86 20.86 1.0K
12:25 20.86 20.86 20.86 20.86 0.4K
12:32 20.86 20.86 20.86 20.86 3.1K
12:33 20.86 20.86 20.86 20.86 1.4K
12:49 20.86 20.86 20.86 20.86 0.2K
12:56 20.84 20.84 20.84 20.84 0.4K
13:02 20.87 20.87 20.87 20.87 0.6K
13:14 20.86 20.86 20.86 20.86 0.5K
13:28 20.87 20.87 20.87 20.87 0.5K
13:33 20.87 20.87 20.87 20.87 0.5K
13:40 20.85 20.85 20.85 20.85 1.7K
13:53 20.87 20.87 20.87 20.87 0.3K
13:59 20.87 20.87 20.87 20.87 0.2K
14:06 20.87 20.87 20.85 20.85 1.5K
14:10 20.87 20.87 20.87 20.87 0.2K
14:26 20.88 20.88 20.88 20.88 0.8K
14:38 20.88 20.88 20.88 20.88 1.0K
14:39 20.89 20.89 20.89 20.89 0.2K
14:46 20.88 20.88 20.88 20.88 0.6K
14:47 20.90 20.90 20.90 20.90 1.4K
15:03 20.89 20.89 20.89 20.89 0.3K
15:11 20.86 20.86 20.86 20.86 0.8K
15:31 20.84 20.84 20.84 20.84 0.7K
15:35 20.84 20.84 20.84 20.84 0.4K
15:38 20.84 20.84 20.83 20.83 2.2K
15:41 20.86 20.86 20.86 20.86 0.2K
15:42 20.83 20.83 20.83 20.83 0.7K
15:45 20.83 20.83 20.83 20.83 0.6K
15:49 20.82 20.82 20.82 20.82 0.4K
15:51 20.85 20.85 20.85 20.85 1.0K
15:52 20.82 20.82 20.82 20.82 0.4K
15:53 20.81 20.81 20.81 20.81 1.3K
15:59 20.85 20.86 20.85 20.85 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 20.92 21.00 20.81 21.00 0.1M
2025-09-29 20.91 21.03 20.78 20.92 0.1M
2025-09-26 20.92 21.01 20.78 20.85 0.1M
2025-09-25 20.88 20.98 20.85 20.89 0.1M
2025-09-24 21.21 21.30 21.00 21.06 0.0M
2025-09-23 21.35 21.44 21.25 21.28 0.0M
2025-09-22 21.25 21.42 21.20 21.34 0.1M
2025-09-19 21.13 21.20 21.13 21.16 0.0M
2025-09-18 21.12 21.19 21.04 21.09 0.1M
2025-09-17 21.25 21.36 21.04 21.09 0.1M
2025-09-16 21.41 21.44 21.26 21.30 0.1M
2025-09-15 21.40 21.40 21.23 21.34 0.1M
2025-09-12 21.46 21.55 21.40 21.54 0.1M
2025-09-11 21.46 21.53 21.40 21.44 0.1M
2025-09-10 21.52 21.54 21.43 21.46 0.1M
2025-09-09 21.35 21.50 21.31 21.48 0.1M
2025-09-08 21.43 21.48 21.37 21.41 0.0M
2025-09-05 21.50 21.58 21.38 21.42 0.1M
2025-09-04 21.40 21.43 21.20 21.42 0.1M
2025-09-03 21.35 21.41 21.17 21.40 0.1M
2025-09-02 21.20 21.33 21.18 21.33 0.0M
2025-08-29 21.42 21.43 21.26 21.40 0.1M
2025-08-28 21.34 21.42 21.32 21.42 0.1M
2025-08-27 21.25 21.41 21.17 21.36 0.0M
2025-08-26 21.22 21.34 21.20 21.30 0.1M
2025-08-25 21.28 21.30 21.19 21.25 0.0M
2025-08-22 21.08 21.32 21.03 21.25 0.1M
2025-08-21 20.98 21.17 20.88 21.04 0.1M
2025-08-20 21.14 21.14 20.88 21.06 0.1M
2025-08-19 21.23 21.24 21.00 21.10 0.0M
2025-08-18 21.15 21.22 21.12 21.21 0.1M
2025-08-15 21.26 21.37 21.18 21.18 0.1M
2025-08-14 21.28 21.41 21.27 21.41 0.0M
2025-08-13 21.34 21.41 21.22 21.28 0.1M
2025-08-12 21.10 21.31 21.00 21.31 0.1M
2025-08-11 21.11 21.13 21.04 21.06 0.0M
2025-08-08 21.14 21.16 21.00 21.14 0.1M
2025-08-07 21.13 21.18 21.01 21.05 0.0M
2025-08-06 20.88 21.04 20.86 21.01 0.0M
2025-08-05 21.03 21.08 20.85 20.86 0.0M
2025-08-04 20.73 21.00 20.73 21.00 0.1M
2025-08-01 20.91 20.94 20.63 20.64 0.0M
2025-07-31 21.15 21.15 20.93 20.97 0.1M
2025-07-30 20.93 21.00 20.81 20.95 0.1M
2025-07-29 20.97 21.04 20.85 20.87 0.0M
2025-07-28 21.00 21.05 20.92 20.96 0.0M
2025-07-25 20.92 21.03 20.89 20.98 0.1M
2025-07-24 20.95 20.97 20.82 20.86 0.1M
2025-07-23 20.88 20.97 20.70 20.90 0.1M
2025-07-22 20.87 20.91 20.72 20.80 0.1M
2025-07-21 20.67 20.87 20.67 20.82 0.1M
2025-07-18 20.77 20.77 20.61 20.68 0.1M
2025-07-17 20.72 20.91 20.65 20.71 0.1M
2025-07-16 20.75 20.82 20.61 20.66 0.0M
2025-07-15 20.81 20.98 20.71 20.72 0.1M
2025-07-14 21.00 21.00 20.86 20.93 0.1M
2025-07-11 20.90 20.98 20.80 20.97 0.0M
2025-07-10 20.85 21.05 20.85 20.99 0.1M
2025-07-09 20.96 20.97 20.81 20.92 0.0M
2025-07-08 20.88 20.98 20.81 20.97 0.0M
2025-07-07 20.91 20.98 20.75 20.81 0.1M
2025-07-03 20.88 21.03 20.86 20.98 0.0M
2025-07-02 20.85 21.00 20.82 20.89 0.1M
2025-07-01 20.91 21.00 20.85 20.95 0.0M
2025-06-30 21.00 21.00 20.84 20.92 0.1M
2025-06-27 20.67 20.86 20.61 20.84 0.1M
2025-06-26 20.51 20.78 20.41 20.56 0.1M
2025-06-25 20.55 20.55 20.33 20.53 0.0M
2025-06-24 20.28 20.50 20.22 20.45 0.0M
2025-06-23 20.07 20.25 20.03 20.14 0.1M
2025-06-20 20.07 20.14 20.00 20.05 0.1M
2025-06-18 20.15 20.25 20.05 20.06 0.1M
2025-06-17 20.30 20.30 20.12 20.15 0.0M
2025-06-16 20.27 20.46 20.27 20.32 0.0M
2025-06-13 20.42 20.48 20.29 20.36 0.0M
2025-06-12 20.37 20.52 20.37 20.50 0.0M
2025-06-11 20.42 20.52 20.33 20.33 0.1M
2025-06-10 20.45 20.49 20.28 20.39 0.0M
2025-06-09 20.40 20.46 20.20 20.37 0.1M
2025-06-06 20.12 20.40 20.12 20.34 0.0M
2025-06-05 20.11 20.30 19.99 19.99 0.1M
2025-06-04 20.21 20.25 20.16 20.17 0.0M
2025-06-03 20.10 20.26 19.99 20.20 0.0M
2025-06-02 19.87 20.10 19.84 20.10 0.1M
2025-05-30 19.96 20.02 19.80 19.99 0.1M
2025-05-29 19.85 19.97 19.81 19.91 0.0M
2025-05-28 19.81 19.91 19.66 19.77 0.1M
2025-05-27 19.76 19.90 19.55 19.76 0.1M
2025-05-23 19.45 19.64 19.40 19.60 0.0M
2025-05-22 19.59 19.81 19.58 19.66 0.0M
2025-05-21 19.92 20.05 19.62 19.66 0.2M
2025-05-20 20.01 20.17 19.90 20.05 0.1M
2025-05-19 19.93 20.20 19.90 20.03 0.1M
2025-05-16 20.00 20.10 19.93 20.10 0.0M
2025-05-15 19.96 20.04 19.87 19.94 0.1M
2025-05-14 20.14 20.16 19.96 20.07 0.1M
2025-05-13 19.79 19.98 19.73 19.98 0.1M
2025-05-12 19.64 19.91 19.60 19.69 0.1M
2025-05-09 19.37 19.43 19.22 19.32 0.0M
2025-05-08 19.32 19.48 19.21 19.35 0.1M
2025-05-07 19.08 19.49 18.91 19.14 0.1M
2025-05-06 19.05 19.20 18.97 19.04 0.0M
2025-05-05 19.15 19.24 19.00 19.20 0.1M
2025-05-02 19.16 19.40 19.07 19.24 0.1M
2025-05-01 19.17 19.17 18.90 19.02 0.1M
2025-04-30 18.68 18.86 18.35 18.79 0.1M
2025-04-29 18.66 18.86 18.46 18.77 0.1M
2025-04-28 18.75 18.75 18.35 18.67 0.1M
2025-04-25 18.46 18.61 18.39 18.61 0.1M
2025-04-24 18.04 18.36 18.04 18.31 0.1M
2025-04-23 17.85 18.05 17.82 18.00 0.1M
2025-04-22 17.18 17.49 17.06 17.49 0.1M
2025-04-21 17.32 17.32 16.80 16.99 0.1M
2025-04-17 17.35 17.57 17.35 17.40 0.1M
2025-04-16 17.65 17.74 17.24 17.37 0.1M
2025-04-15 17.70 18.08 17.70 17.82 0.1M
2025-04-14 18.38 18.38 17.95 17.97 0.1M
2025-04-11 17.65 18.05 17.64 17.91 0.1M
2025-04-10 18.10 18.21 17.50 17.70 0.1M
2025-04-09 16.75 18.59 16.55 18.18 0.2M
2025-04-08 17.40 17.57 16.49 16.67 0.2M
2025-04-07 15.83 17.00 15.50 16.45 0.3M
2025-04-04 17.70 18.27 16.80 16.84 0.2M
2025-04-03 18.48 18.72 18.12 18.44 0.1M
2025-04-02 18.64 18.99 18.64 18.96 0.1M
2025-04-01 18.75 18.85 18.45 18.81 0.1M
2025-03-31 18.61 18.79 18.31 18.76 0.1M
2025-03-28 19.03 19.26 18.69 18.72 0.1M
2025-03-27 19.23 19.26 19.00 19.11 0.1M
2025-03-26 19.58 19.60 19.13 19.28 0.1M
2025-03-25 19.43 19.68 19.34 19.56 0.1M
2025-03-24 19.25 19.44 19.17 19.27 0.1M
2025-03-21 18.92 19.08 18.92 19.08 0.1M
2025-03-20 19.00 19.22 19.00 19.02 0.0M
2025-03-19 18.93 19.15 18.93 19.14 0.0M
2025-03-18 19.10 19.10 18.80 18.93 0.1M
2025-03-17 18.93 19.20 18.93 19.09 0.1M
2025-03-14 18.93 19.02 18.79 18.95 0.1M
2025-03-13 19.01 19.04 18.78 18.92 0.1M
2025-03-12 19.15 19.36 18.89 19.04 0.1M
2025-03-11 18.87 19.15 18.76 19.00 0.1M
2025-03-10 19.44 19.66 18.87 18.99 0.2M
2025-03-07 19.46 19.69 19.27 19.60 0.1M
2025-03-06 19.72 19.84 19.23 19.42 0.1M
2025-03-05 19.76 20.04 19.62 19.88 0.1M
2025-03-04 19.96 20.00 19.62 19.76 0.1M
2025-03-03 20.29 20.30 19.96 20.11 0.1M
2025-02-28 20.10 20.37 20.00 20.17 0.1M
2025-02-27 20.19 20.19 19.92 19.96 0.1M
2025-02-26 20.17 20.40 20.06 20.08 0.0M
2025-02-25 20.46 20.54 20.08 20.21 0.1M
2025-02-24 20.86 20.86 20.32 20.39 0.1M
2025-02-21 21.02 21.17 20.74 20.83 0.1M
2025-02-20 21.06 21.09 20.88 21.02 0.1M
2025-02-19 21.15 21.15 21.00 21.09 0.0M
2025-02-18 21.10 21.16 20.97 21.11 0.1M
2025-02-14 21.04 21.15 21.00 21.15 0.0M
2025-02-13 21.06 21.15 20.94 21.04 0.0M
2025-02-12 20.94 21.11 20.90 21.06 0.1M
2025-02-11 20.67 20.99 20.62 20.99 0.1M
2025-02-10 20.78 20.91 20.59 20.72 0.1M
2025-02-07 20.80 20.91 20.56 20.61 0.1M
2025-02-06 20.80 20.90 20.70 20.79 0.1M
2025-02-05 20.86 20.86 20.69 20.80 0.1M
2025-02-04 20.88 21.14 20.76 20.86 0.1M
2025-02-03 20.75 20.94 20.73 20.90 0.1M
2025-01-31 21.20 21.41 21.02 21.10 0.1M
2025-01-30 20.99 21.12 20.93 21.07 0.1M
2025-01-29 21.19 21.19 20.90 20.99 0.0M
2025-01-28 21.07 21.19 20.89 21.13 0.1M
2025-01-27 21.01 21.15 20.83 21.06 0.1M
2025-01-24 21.23 21.42 21.06 21.22 0.0M
2025-01-23 21.26 21.28 21.15 21.24 0.1M
2025-01-22 20.99 21.30 20.94 21.20 0.1M
2025-01-21 20.80 21.03 20.79 20.90 0.0M
2025-01-17 20.74 20.81 20.65 20.79 0.1M
2025-01-16 20.41 20.72 20.41 20.59 0.1M
2025-01-15 20.53 20.69 20.32 20.53 0.1M
2025-01-14 20.49 20.74 20.30 20.43 0.0M
2025-01-13 20.17 20.39 19.98 20.34 0.1M
2025-01-10 20.57 20.65 20.15 20.29 0.2M
2025-01-08 20.81 20.89 20.45 20.68 0.1M
2025-01-07 20.74 20.90 20.51 20.88 0.1M
2025-01-06 20.74 20.86 20.71 20.77 0.1M
2025-01-03 20.82 20.90 20.68 20.77 0.1M
2025-01-02 20.80 21.02 20.73 20.75 0.1M