Eaton Vance High Income Opportunities Fund (ERHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.190
-0.010 (-0.24%)
At close: May 19, 2026
ERHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% |
| May 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% |
| May 15, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% |
| May 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| May 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| May 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% |
| May 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| May 8, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| May 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% |
| May 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% |
| May 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| May 4, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| May 1, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| Apr 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| Apr 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | -0.24% |
| Apr 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | - |
| Apr 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | - |
| Apr 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | - |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -0.24% |
| Apr 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | - |
| Apr 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | - |
| Apr 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | -0.23% |
| Apr 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 0.47% |
| Apr 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | - |
| Apr 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -0.24% |
| Apr 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | 0.47% |
| Apr 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | - |
| Apr 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | -0.24% |
| Apr 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | - |
| Apr 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 0.71% |
| Apr 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | -0.24% |
| Apr 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 0.24% |
| Apr 2, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | - |
| Apr 1, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | 0.48% |
| Mar 31, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.17 | 0.48% |
| Mar 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.13 | 0.24% |
| Mar 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | -0.72% |
| Mar 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.15 | -0.48% |
| Mar 25, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.17 | 0.24% |
| Mar 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | - |
| Mar 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 0.24% |
| Mar 20, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.15 | -0.48% |
| Mar 19, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.17 | -0.24% |
| Mar 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | -0.24% |
| Mar 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.19 | 0.24% |
| Mar 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | - |
| Mar 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | -0.24% |
| Mar 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.19 | -0.47% |
| Mar 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.21 | - |
| Mar 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.21 | - |