Mercados españoles cerrados

Eaton Vance Enhanced Equity Income Fund (EOI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,43-0,04 (-0,21%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202419,6019,7019,3619,4319,4399.500
27 jun 202419,3119,6119,3119,4719,4794.000
26 jun 202419,1419,3219,1219,2919,2938.500
25 jun 202419,1619,1919,1119,1619,1675.800
24 jun 202419,1119,2419,0819,1219,12102.400
21 jun 202419,0519,1519,0019,1119,1163.200
21 jun 20240.134 Dividendo
20 jun 202419,1519,2419,0019,2319,10132.600
18 jun 202419,1219,1419,0519,1218,9965.400
17 jun 202419,0419,1218,9119,0818,9551.900
14 jun 202418,9318,9818,8618,9718,8439.700
13 jun 202419,0819,1018,8818,9718,8453.200
12 jun 202419,0119,1718,9718,9818,8566.100
11 jun 202418,6318,9318,6318,8918,7656.400
10 jun 202418,8418,9218,6618,7318,6071.500
07 jun 202418,8118,9218,7018,8418,7180.400
06 jun 202418,7718,8518,7018,8018,6741.500
05 jun 202418,6018,8018,5918,7618,6369.900
04 jun 202418,4418,5718,3618,5218,3962.400
03 jun 202418,4518,5418,3618,4018,2758.100
31 may 202418,4118,4518,2218,4518,3267.500
30 may 202418,2418,3418,2118,2718,1465.500
29 may 202418,2918,3918,2218,2518,1266.500
28 may 202418,4918,5418,3018,3718,2479.800
24 may 202418,3318,5618,3318,4418,3163.600
23 may 202418,6218,6218,2818,3218,1960.800
23 may 20240.134 Dividendo
22 may 202418,5818,7318,5818,6318,3756.700
21 may 202418,5718,6518,5418,6418,38101.400
20 may 202418,4518,5918,4518,5718,3176.200
17 may 202418,5518,5918,3118,4018,14205.800
16 may 202418,6118,6318,4318,5018,2490.700
15 may 202418,5018,5718,4618,5418,2840.500
14 may 202418,2818,4218,2418,3918,1378.200
13 may 202418,4218,4218,2218,2317,9749.100
10 may 202418,4518,4818,2618,3018,0471.100
09 may 202418,2218,4518,1318,3518,0984.900
08 may 202418,5518,6618,1318,2017,94191.700
07 may 202418,6318,6918,4218,5818,3274.300
06 may 202418,3618,5718,3218,5318,2772.900
03 may 202418,2018,3318,0518,2718,0184.300
02 may 202418,1418,1517,8817,9617,7170.000
01 may 202417,9418,1417,8217,9117,6695.700
30 abr 202417,8918,0717,8617,9417,69136.000
29 abr 202417,7417,8217,6517,8117,56146.100
26 abr 202417,5717,7317,5517,6817,4375.600
25 abr 202417,4617,5017,1017,4417,19111.000
24 abr 202418,0018,1517,7717,8017,5569.300
23 abr 202417,9017,9817,8517,9117,6641.400
22 abr 202417,8017,9517,7017,8617,6184.900
22 abr 20240.134 Dividendo
19 abr 202417,8517,9817,6617,7017,3249.900
18 abr 202417,9517,9517,8117,8917,5033.600
17 abr 202417,9518,0117,8817,9017,5137.500
16 abr 202418,0018,0617,8017,9017,5179.600
15 abr 202418,3018,3317,9317,9717,5858.300
12 abr 202418,3218,4918,1618,2017,8156.500
11 abr 202418,2618,5518,2118,4918,0951.100
10 abr 202418,3318,3818,1318,2117,8245.100
09 abr 202418,4718,4918,2818,4318,0327.900
08 abr 202418,4118,4618,2718,3817,9847.200
05 abr 202418,2818,4118,0918,4118,0176.100
04 abr 202418,3918,5718,1518,2217,8373.900
03 abr 202418,2018,5818,1718,3317,9382.900
02 abr 202418,2218,2318,0518,2217,8374.600
01 abr 202418,2418,4018,2218,2717,8877.400
28 mar 202418,2418,3318,1518,2317,84265.600
27 mar 202418,2318,2718,1418,2717,8884.700
26 mar 202418,2818,3718,1018,2317,8495.700
25 mar 202418,3718,4818,2218,2817,8967.500
22 mar 202418,6818,7718,3918,4418,0455.200
21 mar 202418,7618,8018,5018,5718,1762.900
20 mar 202418,2718,5418,2718,5318,1363.100
20 mar 20240.11 Dividendo
19 mar 202418,1318,3917,9818,3717,8766.800
18 mar 202417,9718,1617,9618,1317,63131.800
15 mar 202418,1018,1017,8117,8717,38112.300
14 mar 202418,7718,8317,9618,0217,53328.500
13 mar 202418,6918,8818,5118,8818,36118.200
12 mar 202418,3918,5918,3018,5017,9992.700
11 mar 202418,4918,5818,2418,2917,79106.600
08 mar 202418,3518,5118,2018,5118,0069.500
07 mar 202418,2518,4318,1818,2817,7884.900
06 mar 202418,0218,2018,0218,1217,6261.700
05 mar 202418,1018,1217,9517,9717,4864.700
04 mar 202418,2518,2518,0918,1017,6083.700
01 mar 202418,1018,2118,0318,1917,6969.100
29 feb 202418,0418,0517,8818,0117,5253.900
28 feb 202417,8117,8717,6917,8717,3856.700
27 feb 202417,7717,8317,6917,8317,3442.400
26 feb 202417,7517,8217,6417,7217,2341.000
23 feb 202417,7517,8717,6817,6817,1997.100
22 feb 202417,8017,8717,6417,6817,19120.000
21 feb 202417,6717,8617,5617,6017,1269.300
21 feb 20240.11 Dividendo
20 feb 202417,8817,9017,7017,8117,2156.700
16 feb 202418,0718,0717,8517,8517,2583.000
15 feb 202417,8918,0417,8818,0117,4149.300
14 feb 202417,7317,8917,7017,8017,2052.200
13 feb 202417,6717,7917,5417,5917,00147.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...