Stockscreener 앱 받기
20.63
0.39%
-0.08
Eaton Vance Enhanced Equity Income Fund 주식 (EOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $20.73 | $20.55 | $0.1849 | 73,152.0 | -0.39% |
| 2025-10-31 | $20.83 | $20.55 | $0.28 | 76,647.0 | +0.53% |
| 2025-10-30 | $20.71 | $20.52 | $0.19 | 59,293.0 | -0.63% |
| 2025-10-29 | $20.88 | $20.57 | $0.3099 | 48,936.0 | -0.38% |
| 2025-10-28 | $20.88 | $20.73 | $0.1544 | 41,747.0 | +0.24% |
| 2025-10-27 | $20.82 | $20.64 | $0.18 | 79,458.0 | +0.58% |
| 2025-10-24 | $20.71 | $20.57 | $0.1399 | 29,452.0 | +0.63% |
| 2025-10-23 | $20.60 | $20.35 | $0.2499 | 31,958.0 | +0.59% |
| 2025-10-22 | $20.60 | $20.30 | $0.30 | 37,458.0 | -0.59% |
| 2025-10-21 | $20.60 | $20.45 | $0.1486 | 45,977.0 | +0.29% |
| 2025-10-20 | $20.60 | $20.40 | $0.20 | 73,455.0 | +0.34% |
| 2025-10-17 | $20.43 | $20.02 | $0.41 | 87,647.0 | +0.25% |
| 2025-10-16 | $20.62 | $20.25 | $0.37 | 90,114.0 | -0.88% |
| 2025-10-15 | $20.65 | $20.38 | $0.2678 | 54,382.0 | +0.05% |
| 2025-10-14 | $20.74 | $19.91 | $0.8299 | 120,301.0 | -0.82% |
| 2025-10-13 | $20.79 | $20.56 | $0.2255 | 42,176.0 | +1.08% |
| 2025-10-10 | $21.05 | $20.45 | $0.60 | 65,587.0 | -2.34% |
| 2025-10-09 | $21.07 | $20.91 | $0.16 | 49,486.0 | -0.14% |
| 2025-10-08 | $21.10 | $20.92 | $0.18 | 73,888.0 | +0.00% |
| 2025-10-07 | $21.06 | $20.85 | $0.21 | 49,026.0 | +0.24% |
Eaton Vance Enhanced Equity Income Fund 주식 (EOI) 연도별 가격 이력
이 심층 분석에서는 Eaton Vance Enhanced Equity Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EOI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Vance Enhanced Equity Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Vance Enhanced Equity Income Fund 주식 (EOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $20.73 | $20.55 | $0.1849 | 146,304.0 | -0.39% |
| 2025-10 | $21.10 | $19.91 | $1.19 | 1,458,007.0 | -1.38% |
| 2025-09 | $21.58 | $20.77 | $0.81 | 1,413,704.0 | -1.87% |
| 2025-08 | $21.43 | $20.63 | $0.80 | 1,182,166.0 | +2.05% |
| 2025-07 | $21.15 | $20.61 | $0.54 | 1,095,910.0 | +0.24% |
| 2025-06 | $21.00 | $19.84 | $1.16 | 981,792.0 | +4.65% |
| 2025-05 | $20.20 | $18.90 | $1.30 | 1,362,405.0 | +6.39% |
| 2025-04 | $18.99 | $15.50 | $3.49 | 2,261,491.0 | +0.16% |
| 2025-03 | $20.30 | $18.31 | $1.99 | 1,895,564.0 | -6.99% |
| 2025-02 | $21.17 | $19.92 | $1.25 | 1,444,687.0 | -4.41% |
| 2025-01 | $21.42 | $19.98 | $1.44 | 1,621,735.0 | +1.59% |
Eaton Vance Enhanced Equity Income Fund 주식 (EOI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.10 | $20.77 | $1.33 | 1,475,478.0 | -3.17% |
| 2024-11 | $21.94 | $20.01 | $1.93 | 1,648,267.0 | +7.88% |
| 2024-10 | $20.63 | $19.56 | $1.07 | 1,867,937.0 | -0.25% |
| 2024-09 | $20.23 | $18.82 | $1.41 | 1,834,693.0 | +4.98% |
| 2024-08 | $19.62 | $17.61 | $2.01 | 2,024,858.0 | +0.52% |
| 2024-07 | $20.16 | $18.60 | $1.56 | 1,761,252.0 | -1.34% |
| 2024-06 | $19.70 | $18.36 | $1.34 | 1,322,450.0 | +5.31% |
| 2024-05 | $18.73 | $17.82 | $0.9099 | 1,847,204.0 | +2.84% |
| 2024-04 | $18.58 | $17.10 | $1.48 | 1,535,058.0 | -1.59% |
| 2024-03 | $18.88 | $17.81 | $1.07 | 2,084,361.0 | +1.22% |
| 2024-02 | $18.07 | $17.01 | $1.06 | 1,639,175.0 | +6.00% |
| 2024-01 | $17.26 | $16.02 | $1.24 | 1,590,901.0 | +2.47% |
Eaton Vance Enhanced Equity Income Fund 주식 (EOI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.61 | $15.78 | $0.83 | 1,342,707.0 | +3.82% |
| 2023-11 | $16.03 | $14.78 | $1.25 | 1,259,073.0 | +8.05% |
| 2023-10 | $15.74 | $14.36 | $1.38 | 1,630,875.0 | -6.75% |
| 2023-09 | $16.90 | $15.57 | $1.33 | 1,150,113.0 | -5.71% |
| 2023-08 | $16.88 | $15.83 | $1.05 | 1,396,030.0 | +0.12% |
| 2023-07 | $16.99 | $16.11 | $0.88 | 1,194,288.0 | +1.82% |
| 2023-06 | $16.54 | $15.37 | $1.17 | 1,373,945.0 | +7.08% |
| 2023-05 | $16.18 | $15.31 | $0.875 | 1,165,811.0 | -0.90% |
| 2023-04 | $15.62 | $14.97 | $0.645 | 1,227,579.0 | +2.10% |
| 2023-03 | $15.95 | $14.75 | $1.20 | 1,591,069.0 | -2.81% |
| 2023-02 | $16.80 | $15.62 | $1.18 | 1,445,854.0 | -3.21% |
| 2023-01 | $16.19 | $14.59 | $1.60 | 1,744,481.0 | +8.37% |
0.49%
0.72%
자본화:
|
볼륨(24시간):