Eaton Vance Enhanced Equity Income Closed Fund (EOI)

EOI
🏛️ 미국 →
21.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.48 16.61 16.38 16.58 0.1M
2023-12-28 16.40 16.48 16.35 16.46 0.1M
2023-12-27 16.35 16.47 16.35 16.39 0.0M
2023-12-26 16.32 16.43 16.32 16.34 0.0M
2023-12-22 16.15 16.35 16.15 16.31 0.1M
2023-12-21 16.05 16.24 16.00 16.15 0.1M
2023-12-20 16.27 16.40 16.14 16.14 0.1M
2023-12-19 16.30 16.42 16.29 16.34 0.1M
2023-12-18 16.30 16.42 16.27 16.27 0.1M
2023-12-15 16.16 16.33 16.12 16.29 0.1M
2023-12-14 16.30 16.32 16.18 16.23 0.1M
2023-12-13 16.02 16.29 16.02 16.27 0.0M
2023-12-12 15.98 16.08 15.97 15.98 0.0M
2023-12-11 15.86 16.00 15.84 15.99 0.1M
2023-12-08 15.98 15.99 15.88 15.92 0.1M
2023-12-07 15.95 16.10 15.91 15.96 0.0M
2023-12-06 15.93 16.02 15.84 15.84 0.0M
2023-12-05 15.80 15.98 15.78 15.91 0.0M
2023-12-04 15.98 16.01 15.85 15.90 0.1M
2023-12-01 15.89 16.11 15.89 16.06 0.1M
2023-11-30 15.99 16.02 15.89 15.97 0.1M
2023-11-29 16.01 16.03 15.84 15.90 0.1M
2023-11-28 15.84 15.93 15.81 15.91 0.1M
2023-11-27 15.72 15.85 15.71 15.81 0.1M
2023-11-24 15.80 15.82 15.74 15.78 0.0M
2023-11-22 15.77 15.83 15.71 15.72 0.1M
2023-11-21 15.68 15.70 15.59 15.67 0.1M
2023-11-20 15.61 15.84 15.61 15.81 0.1M
2023-11-17 15.72 15.72 15.63 15.66 0.0M
2023-11-16 15.66 15.72 15.49 15.65 0.2M
2023-11-15 15.79 15.85 15.67 15.67 0.1M
2023-11-14 15.72 15.86 15.72 15.75 0.1M
2023-11-13 15.53 15.63 15.53 15.56 0.0M
2023-11-10 15.38 15.58 15.36 15.56 0.0M
2023-11-09 15.47 15.47 15.27 15.28 0.0M
2023-11-08 15.53 15.53 15.41 15.46 0.0M
2023-11-07 15.51 15.52 15.39 15.49 0.0M
2023-11-06 15.64 15.64 15.41 15.45 0.1M
2023-11-03 15.39 15.56 15.39 15.53 0.1M
2023-11-02 15.07 15.40 15.07 15.35 0.1M
2023-11-01 14.80 15.03 14.78 15.02 0.1M
2023-10-31 14.70 14.80 14.51 14.78 0.1M
2023-10-30 14.43 14.70 14.43 14.62 0.1M
2023-10-27 14.49 14.53 14.36 14.39 0.1M
2023-10-26 14.68 14.73 14.41 14.42 0.1M
2023-10-25 14.98 14.98 14.69 14.72 0.1M
2023-10-24 15.02 15.10 14.93 15.02 0.1M
2023-10-23 14.90 15.00 14.85 14.89 0.1M
2023-10-20 15.15 15.15 14.90 14.90 0.1M
2023-10-19 15.34 15.42 15.20 15.26 0.0M
2023-10-18 15.40 15.52 15.25 15.32 0.0M
2023-10-17 15.56 15.65 15.44 15.50 0.1M
2023-10-16 15.62 15.70 15.54 15.63 0.0M
2023-10-13 15.62 15.68 15.46 15.52 0.1M
2023-10-12 15.59 15.63 15.45 15.52 0.1M
2023-10-11 15.67 15.70 15.54 15.58 0.1M
2023-10-10 15.67 15.73 15.53 15.62 0.1M
2023-10-09 15.53 15.67 15.49 15.59 0.1M
2023-10-06 15.38 15.62 15.35 15.54 0.1M
2023-10-05 15.34 15.45 15.21 15.38 0.1M
2023-10-04 15.36 15.47 15.20 15.46 0.1M
2023-10-03 15.49 15.61 15.32 15.44 0.1M
2023-10-02 15.63 15.75 15.57 15.69 0.1M
2023-09-29 15.80 15.89 15.65 15.85 0.1M
2023-09-28 15.75 15.87 15.57 15.85 0.1M
2023-09-27 15.92 15.97 15.60 15.82 0.1M
2023-09-26 16.10 16.25 15.79 15.92 0.1M
2023-09-25 16.18 16.27 16.00 16.23 0.1M
2023-09-22 16.40 16.41 16.22 16.38 0.1M
2023-09-21 16.07 16.42 16.01 16.40 0.1M
2023-09-20 16.34 16.37 16.25 16.26 0.1M
2023-09-19 16.08 16.25 16.04 16.25 0.1M
2023-09-18 16.05 16.13 16.02 16.08 0.0M
2023-09-15 16.24 16.24 16.05 16.07 0.0M
2023-09-14 16.37 16.37 16.19 16.29 0.0M
2023-09-13 16.30 16.34 16.20 16.28 0.1M
2023-09-12 16.35 16.42 16.27 16.28 0.0M
2023-09-11 16.39 16.53 16.39 16.50 0.0M
2023-09-08 16.32 16.45 16.31 16.36 0.0M
2023-09-07 16.20 16.44 16.15 16.34 0.0M
2023-09-06 16.42 16.47 16.31 16.33 0.1M
2023-09-05 16.64 16.68 16.49 16.51 0.0M
2023-09-01 16.82 16.90 16.54 16.65 0.1M
2023-08-31 16.83 16.88 16.56 16.81 0.1M
2023-08-30 16.66 16.82 16.60 16.82 0.1M
2023-08-29 16.40 16.65 16.37 16.64 0.1M
2023-08-28 16.37 16.37 16.23 16.36 0.0M
2023-08-25 16.17 16.29 16.05 16.26 0.0M
2023-08-24 16.40 16.44 16.14 16.15 0.1M
2023-08-23 16.21 16.37 16.19 16.31 0.0M
2023-08-22 15.98 16.27 15.96 16.24 0.1M
2023-08-21 15.91 16.00 15.85 15.95 0.1M
2023-08-18 15.97 16.10 15.83 16.06 0.1M
2023-08-17 16.18 16.23 16.03 16.07 0.0M
2023-08-16 16.16 16.28 16.15 16.20 0.1M
2023-08-15 16.30 16.30 16.16 16.21 0.1M
2023-08-14 16.30 16.38 16.28 16.35 0.1M
2023-08-11 16.43 16.46 16.30 16.33 0.1M
2023-08-10 16.60 16.63 16.42 16.43 0.1M
2023-08-09 16.67 16.71 16.55 16.60 0.1M
2023-08-08 16.41 16.64 16.34 16.62 0.1M
2023-08-07 16.39 16.52 16.38 16.45 0.0M
2023-08-04 16.59 16.69 16.31 16.35 0.0M
2023-08-03 16.53 16.63 16.48 16.53 0.0M
2023-08-02 16.66 16.70 16.54 16.64 0.0M
2023-08-01 16.78 16.78 16.68 16.71 0.0M
2023-07-31 16.94 16.99 16.70 16.79 0.1M
2023-07-28 16.66 16.88 16.64 16.81 0.1M
2023-07-27 16.75 16.79 16.53 16.62 0.1M
2023-07-26 16.60 16.69 16.56 16.59 0.1M
2023-07-25 16.64 16.78 16.64 16.68 0.1M
2023-07-24 16.66 16.85 16.62 16.65 0.1M
2023-07-21 16.70 16.74 16.60 16.66 0.1M
2023-07-20 16.87 16.89 16.73 16.77 0.0M
2023-07-19 16.89 16.95 16.79 16.84 0.1M
2023-07-18 16.73 16.87 16.61 16.81 0.1M
2023-07-17 16.70 16.85 16.56 16.79 0.1M
2023-07-14 16.89 16.94 16.77 16.79 0.0M
2023-07-13 16.75 16.94 16.71 16.86 0.1M
2023-07-12 16.68 16.78 16.68 16.68 0.0M
2023-07-11 16.57 16.57 16.33 16.55 0.0M
2023-07-10 16.44 16.58 16.39 16.50 0.1M
2023-07-07 16.22 16.56 16.22 16.44 0.0M
2023-07-06 16.41 16.50 16.11 16.22 0.1M
2023-07-05 16.44 16.64 16.40 16.58 0.0M
2023-07-03 16.49 16.55 16.45 16.53 0.0M
2023-06-30 16.35 16.54 16.24 16.49 0.2M
2023-06-29 16.12 16.20 16.05 16.20 0.0M
2023-06-28 15.95 16.12 15.86 16.12 0.1M
2023-06-27 15.80 16.00 15.80 15.95 0.1M
2023-06-26 15.89 15.90 15.78 15.80 0.0M
2023-06-23 15.83 15.97 15.83 15.90 0.1M
2023-06-22 15.81 15.98 15.81 15.94 0.1M
2023-06-21 15.90 15.91 15.84 15.89 0.0M
2023-06-20 16.07 16.16 15.96 16.02 0.1M
2023-06-16 16.30 16.32 16.14 16.15 0.0M
2023-06-15 16.04 16.30 16.03 16.19 0.0M
2023-06-14 16.05 16.13 15.98 16.12 0.1M
2023-06-13 15.86 16.00 15.86 15.97 0.1M
2023-06-12 15.79 15.86 15.71 15.86 0.0M
2023-06-09 15.75 15.79 15.66 15.71 0.1M
2023-06-08 15.66 15.73 15.61 15.72 0.0M
2023-06-07 15.74 15.74 15.62 15.66 0.1M
2023-06-06 15.65 15.70 15.53 15.67 0.1M
2023-06-05 15.70 15.76 15.57 15.60 0.0M
2023-06-02 15.64 15.72 15.56 15.65 0.1M
2023-06-01 15.37 15.51 15.37 15.47 0.1M
2023-05-31 15.55 15.57 15.35 15.40 0.1M
2023-05-30 15.66 15.67 15.46 15.50 0.1M
2023-05-26 15.53 15.67 15.43 15.59 0.1M
2023-05-25 15.40 15.50 15.35 15.49 0.1M
2023-05-24 15.46 15.46 15.31 15.34 0.0M
2023-05-23 15.59 15.80 15.48 15.49 0.1M
2023-05-22 15.73 16.19 15.71 15.93 0.1M
2023-05-19 15.87 15.88 15.72 15.79 0.0M
2023-05-18 15.71 15.91 15.68 15.86 0.0M
2023-05-17 15.62 15.78 15.55 15.77 0.0M
2023-05-16 15.61 15.67 15.56 15.61 0.0M
2023-05-15 15.65 15.69 15.50 15.62 0.1M
2023-05-12 15.55 15.66 15.48 15.66 0.1M
2023-05-11 15.65 15.74 15.60 15.61 0.0M
2023-05-10 15.84 15.86 15.66 15.72 0.0M
2023-05-09 15.81 15.86 15.76 15.80 0.0M
2023-05-08 15.83 15.91 15.80 15.84 0.0M
2023-05-05 15.62 15.86 15.60 15.81 0.0M
2023-05-04 15.65 15.69 15.51 15.51 0.0M
2023-05-03 15.65 15.87 15.61 15.70 0.1M
2023-05-02 15.68 15.74 15.40 15.63 0.1M
2023-05-01 15.54 15.72 15.50 15.64 0.1M
2023-04-28 15.52 15.62 15.33 15.54 0.1M
2023-04-27 15.39 15.42 15.15 15.41 0.1M
2023-04-26 15.37 15.38 15.27 15.31 0.1M
2023-04-25 15.37 15.40 15.24 15.29 0.1M
2023-04-24 15.45 15.47 15.38 15.41 0.0M
2023-04-21 15.38 15.47 15.33 15.38 0.0M
2023-04-20 15.41 15.53 15.41 15.48 0.1M
2023-04-19 15.50 15.58 15.46 15.58 0.0M
2023-04-18 15.51 15.55 15.47 15.52 0.0M
2023-04-17 15.54 15.54 15.43 15.48 0.1M
2023-04-14 15.53 15.55 15.38 15.48 0.0M
2023-04-13 15.38 15.48 15.32 15.48 0.0M
2023-04-12 15.44 15.44 15.23 15.28 0.1M
2023-04-11 15.42 15.42 15.26 15.30 0.1M
2023-04-10 15.11 15.27 15.06 15.26 0.1M
2023-04-06 15.06 15.23 15.00 15.16 0.0M
2023-04-05 15.15 15.18 14.97 15.06 0.1M
2023-04-04 15.27 15.35 15.11 15.16 0.1M
2023-04-03 15.22 15.35 15.21 15.28 0.1M
2023-03-31 15.16 15.38 15.11 15.22 0.1M
2023-03-30 15.09 15.14 15.01 15.13 0.1M
2023-03-29 14.97 15.07 14.94 15.00 0.1M
2023-03-28 14.91 14.93 14.75 14.85 0.1M
2023-03-27 15.02 15.09 14.81 14.91 0.1M
2023-03-24 14.96 14.99 14.87 14.97 0.1M
2023-03-23 14.97 15.14 14.85 14.96 0.0M
2023-03-22 15.01 15.19 14.91 14.91 0.1M
2023-03-21 15.12 15.22 15.05 15.08 0.1M
2023-03-20 15.04 15.19 15.00 15.12 0.0M
2023-03-17 15.17 15.19 14.98 15.03 0.0M
2023-03-16 14.93 15.18 14.82 15.13 0.0M
2023-03-15 15.06 15.06 14.79 14.97 0.1M
2023-03-14 15.20 15.30 15.03 15.18 0.1M
2023-03-13 14.90 15.14 14.80 15.00 0.1M
2023-03-10 15.15 15.25 14.93 15.03 0.1M
2023-03-09 15.50 15.50 15.12 15.12 0.1M
2023-03-08 15.40 15.49 15.36 15.41 0.1M
2023-03-07 15.73 15.73 15.41 15.42 0.1M
2023-03-06 15.91 15.95 15.70 15.72 0.1M
2023-03-03 15.74 15.85 15.65 15.81 0.1M
2023-03-02 15.57 15.68 15.51 15.68 0.1M
2023-03-01 15.68 15.81 15.57 15.61 0.1M
2023-02-28 15.75 15.80 15.62 15.66 0.1M
2023-02-27 15.83 15.91 15.64 15.70 0.1M
2023-02-24 15.79 16.07 15.71 15.73 0.1M
2023-02-23 15.98 16.01 15.77 15.90 0.0M
2023-02-22 15.95 16.02 15.82 15.83 0.0M
2023-02-21 16.06 16.29 15.86 15.94 0.1M
2023-02-17 16.52 16.72 16.18 16.24 0.2M
2023-02-16 16.58 16.80 16.51 16.65 0.1M
2023-02-15 16.54 16.74 16.38 16.71 0.0M
2023-02-14 16.51 16.69 16.43 16.61 0.0M
2023-02-13 16.60 16.80 16.47 16.49 0.1M
2023-02-10 16.30 16.54 16.27 16.52 0.1M
2023-02-09 16.44 16.52 16.27 16.36 0.0M
2023-02-08 16.40 16.49 16.20 16.44 0.1M
2023-02-07 15.93 16.43 15.93 16.43 0.1M
2023-02-06 16.04 16.10 15.87 15.93 0.1M
2023-02-03 16.37 16.54 15.93 16.00 0.1M
2023-02-02 16.34 16.55 16.26 16.43 0.1M
2023-02-01 16.23 16.32 16.15 16.23 0.1M
2023-01-31 15.85 16.19 15.76 16.18 0.1M
2023-01-30 15.72 15.82 15.67 15.75 0.1M
2023-01-27 15.67 15.81 15.54 15.72 0.1M
2023-01-26 15.63 15.76 15.50 15.67 0.1M
2023-01-25 15.49 15.67 15.30 15.50 0.1M
2023-01-24 16.16 16.16 15.50 15.54 0.1M
2023-01-23 15.58 15.89 15.54 15.75 0.0M
2023-01-20 15.70 15.89 15.56 15.63 0.1M
2023-01-19 15.55 15.86 15.43 15.60 0.1M
2023-01-18 15.66 15.77 15.46 15.58 0.1M
2023-01-17 15.73 15.92 15.60 15.61 0.1M
2023-01-13 15.63 15.75 15.54 15.67 0.1M
2023-01-12 15.55 15.89 15.35 15.67 0.2M
2023-01-11 15.21 15.50 15.21 15.50 0.0M
2023-01-10 15.11 15.25 14.98 15.20 0.1M
2023-01-09 15.19 15.34 15.08 15.11 0.1M
2023-01-06 14.74 15.13 14.73 15.13 0.1M
2023-01-05 14.81 14.89 14.59 14.70 0.1M
2023-01-04 15.03 15.11 14.83 14.88 0.1M
2023-01-03 14.97 15.06 14.90 15.02 0.1M