Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
21.46
-0.02 (-0.08%)
Nov 21, 2024, 12:11 PM EST - Market open
EOI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 21.35 | 21.65 | 21.21 | 21.61 | 21.61 | 1.65% | 79,710 |
Nov 19, 2024 | 21.04 | 21.35 | 21.04 | 21.26 | 21.26 | 0.43% | 94,552 |
Nov 18, 2024 | 20.55 | 21.28 | 20.55 | 21.17 | 21.17 | 3.02% | 122,628 |
Nov 15, 2024 | 20.36 | 20.60 | 20.25 | 20.55 | 20.55 | 1.13% | 139,302 |
Nov 14, 2024 | 20.60 | 20.74 | 20.31 | 20.32 | 20.32 | -1.65% | 71,482 |
Nov 13, 2024 | 20.56 | 20.74 | 20.56 | 20.66 | 20.66 | 0.88% | 68,968 |
Nov 12, 2024 | 20.52 | 20.72 | 20.43 | 20.48 | 20.48 | -0.78% | 73,302 |
Nov 11, 2024 | 20.76 | 20.77 | 20.54 | 20.64 | 20.64 | -0.39% | 85,533 |
Nov 8, 2024 | 20.59 | 20.85 | 20.59 | 20.72 | 20.72 | 1.02% | 69,552 |
Nov 7, 2024 | 20.37 | 20.60 | 20.37 | 20.51 | 20.51 | 1.03% | 96,020 |
Nov 6, 2024 | 20.51 | 20.51 | 20.26 | 20.30 | 20.30 | 1.25% | 84,963 |
Nov 5, 2024 | 20.11 | 20.18 | 20.03 | 20.05 | 20.05 | 0.20% | 53,773 |
Nov 4, 2024 | 20.19 | 20.25 | 20.01 | 20.01 | 20.01 | -0.99% | 51,713 |
Nov 1, 2024 | 20.25 | 20.40 | 20.18 | 20.21 | 20.21 | 0.15% | 98,025 |
Oct 31, 2024 | 20.49 | 20.63 | 20.16 | 20.18 | 20.18 | -1.27% | 109,889 |
Oct 30, 2024 | 20.25 | 20.55 | 20.20 | 20.44 | 20.44 | 1.19% | 92,090 |
Oct 29, 2024 | 20.21 | 20.30 | 20.16 | 20.20 | 20.20 | -0.05% | 33,083 |
Oct 28, 2024 | 20.27 | 20.31 | 20.13 | 20.21 | 20.21 | 0.30% | 54,198 |
Oct 25, 2024 | 20.21 | 20.26 | 20.09 | 20.15 | 20.15 | 0.50% | 56,111 |
Oct 24, 2024 | 20.16 | 20.19 | 20.05 | 20.05 | 20.05 | -0.45% | 37,026 |
Oct 23, 2024 | 20.31 | 20.31 | 20.04 | 20.14 | 20.14 | -1.37% | 55,103 |
Oct 22, 2024 | 20.34 | 20.50 | 20.31 | 20.42 | 20.29 | 0.39% | 89,598 |
Oct 21, 2024 | 20.28 | 20.49 | 20.26 | 20.34 | 20.21 | 0.20% | 51,257 |
Oct 18, 2024 | 20.19 | 20.44 | 20.12 | 20.30 | 20.17 | 0.50% | 76,766 |
Oct 17, 2024 | 20.33 | 20.36 | 20.19 | 20.20 | 20.07 | -0.39% | 41,243 |
Oct 16, 2024 | 20.17 | 20.29 | 20.03 | 20.28 | 20.15 | 0.50% | 104,009 |
Oct 15, 2024 | 20.28 | 20.39 | 20.15 | 20.18 | 20.05 | -0.69% | 54,560 |
Oct 14, 2024 | 20.32 | 20.37 | 20.10 | 20.32 | 20.19 | 0.64% | 46,490 |
Oct 11, 2024 | 20.06 | 20.24 | 20.06 | 20.19 | 20.06 | 0.20% | 65,500 |
Oct 10, 2024 | 20.23 | 20.24 | 20.01 | 20.15 | 20.02 | 0.15% | 73,870 |
Oct 9, 2024 | 20.12 | 20.16 | 19.96 | 20.12 | 19.99 | 0.45% | 141,445 |
Oct 8, 2024 | 19.83 | 20.07 | 19.72 | 20.03 | 19.90 | 1.78% | 82,330 |
Oct 7, 2024 | 19.85 | 19.90 | 19.65 | 19.68 | 19.55 | -1.16% | 121,973 |
Oct 4, 2024 | 19.68 | 19.93 | 19.68 | 19.91 | 19.78 | 1.48% | 90,988 |
Oct 3, 2024 | 19.80 | 19.90 | 19.62 | 19.62 | 19.49 | -1.85% | 139,967 |
Oct 2, 2024 | 20.02 | 20.02 | 19.65 | 19.99 | 19.86 | -0.40% | 124,109 |
Oct 1, 2024 | 20.15 | 20.17 | 19.56 | 20.07 | 19.94 | -0.79% | 126,518 |
Sep 30, 2024 | 19.98 | 20.23 | 19.73 | 20.23 | 20.10 | 1.25% | 242,790 |
Sep 27, 2024 | 19.88 | 20.02 | 19.72 | 19.98 | 19.85 | 0.55% | 94,894 |
Sep 26, 2024 | 19.82 | 19.94 | 19.68 | 19.87 | 19.74 | 0.61% | 77,292 |
Sep 25, 2024 | 19.82 | 19.95 | 19.66 | 19.75 | 19.62 | -0.50% | 61,203 |
Sep 24, 2024 | 19.86 | 19.88 | 19.74 | 19.85 | 19.72 | 0.40% | 77,081 |
Sep 23, 2024 | 19.73 | 19.79 | 19.65 | 19.77 | 19.64 | 0.25% | 59,033 |
Sep 20, 2024 | 19.76 | 19.90 | 19.61 | 19.72 | 19.59 | -1.00% | 84,663 |
Sep 19, 2024 | 19.95 | 20.00 | 19.83 | 19.92 | 19.66 | 0.86% | 109,460 |
Sep 18, 2024 | 19.73 | 19.94 | 19.62 | 19.75 | 19.49 | 0.05% | 89,446 |
Sep 17, 2024 | 19.80 | 19.80 | 19.67 | 19.74 | 19.48 | 0.15% | 77,241 |
Sep 16, 2024 | 19.61 | 19.74 | 19.53 | 19.71 | 19.45 | 0.51% | 105,289 |
Sep 13, 2024 | 19.59 | 19.65 | 19.51 | 19.61 | 19.35 | 0.72% | 68,523 |
Sep 12, 2024 | 19.31 | 19.50 | 19.20 | 19.47 | 19.21 | 1.04% | 97,422 |
Sep 11, 2024 | 19.10 | 19.30 | 19.00 | 19.27 | 19.01 | 0.89% | 106,043 |
Sep 10, 2024 | 19.03 | 19.16 | 18.92 | 19.10 | 18.85 | 0.42% | 80,813 |
Sep 9, 2024 | 18.92 | 19.18 | 18.92 | 19.02 | 18.77 | 0.63% | 92,658 |
Sep 6, 2024 | 19.05 | 19.16 | 18.85 | 18.90 | 18.65 | -1.10% | 55,438 |
Sep 5, 2024 | 19.07 | 19.18 | 18.98 | 19.11 | 18.86 | -0.05% | 63,549 |
Sep 4, 2024 | 18.91 | 19.15 | 18.82 | 19.12 | 18.87 | 0.42% | 86,295 |
Sep 3, 2024 | 19.20 | 19.23 | 18.99 | 19.04 | 18.79 | -1.19% | 105,924 |
Aug 30, 2024 | 19.46 | 19.62 | 19.19 | 19.27 | 19.01 | -0.46% | 248,420 |
Aug 29, 2024 | 19.47 | 19.51 | 19.23 | 19.36 | 19.10 | 0.36% | 133,150 |
Aug 28, 2024 | 19.42 | 19.50 | 19.21 | 19.29 | 19.03 | -1.08% | 63,104 |
Aug 27, 2024 | 19.52 | 19.57 | 19.37 | 19.50 | 19.24 | -0.15% | 58,303 |
Aug 26, 2024 | 19.42 | 19.53 | 19.26 | 19.53 | 19.27 | 1.11% | 83,895 |
Aug 23, 2024 | 19.10 | 19.37 | 19.10 | 19.32 | 19.06 | 1.39% | 60,566 |
Aug 22, 2024 | 19.29 | 19.39 | 19.02 | 19.05 | 18.80 | -1.91% | 70,579 |
Aug 21, 2024 | 19.46 | 19.50 | 19.35 | 19.42 | 19.03 | 0.31% | 57,271 |
Aug 20, 2024 | 19.38 | 19.42 | 19.31 | 19.36 | 18.97 | 0.26% | 86,625 |
Aug 19, 2024 | 19.13 | 19.36 | 19.13 | 19.31 | 18.92 | 0.63% | 98,304 |
Aug 16, 2024 | 19.09 | 19.22 | 19.09 | 19.19 | 18.80 | 0.31% | 69,663 |
Aug 15, 2024 | 19.04 | 19.22 | 19.04 | 19.13 | 18.74 | 1.22% | 57,779 |
Aug 14, 2024 | 18.90 | 19.02 | 18.85 | 18.90 | 18.52 | -0.26% | 159,574 |
Aug 13, 2024 | 18.84 | 19.09 | 18.79 | 18.95 | 18.57 | 0.85% | 54,947 |
Aug 12, 2024 | 18.98 | 19.12 | 18.67 | 18.79 | 18.41 | -0.32% | 82,334 |
Aug 9, 2024 | 18.61 | 18.87 | 18.56 | 18.85 | 18.47 | 1.24% | 55,659 |
Aug 8, 2024 | 18.34 | 18.72 | 18.31 | 18.62 | 18.24 | 2.42% | 60,155 |
Aug 7, 2024 | 18.36 | 18.49 | 18.18 | 18.18 | 17.81 | 0.50% | 55,821 |
Aug 6, 2024 | 17.96 | 18.28 | 17.80 | 18.09 | 17.73 | 1.86% | 114,514 |
Aug 5, 2024 | 17.94 | 18.13 | 17.61 | 17.76 | 17.40 | -5.13% | 154,548 |
Aug 2, 2024 | 18.76 | 18.77 | 18.36 | 18.72 | 18.34 | -1.42% | 116,749 |
Aug 1, 2024 | 19.23 | 19.23 | 18.80 | 18.99 | 18.61 | -0.94% | 84,195 |
Jul 31, 2024 | 19.11 | 19.20 | 18.98 | 19.17 | 18.78 | 1.59% | 87,473 |
Jul 30, 2024 | 18.91 | 18.94 | 18.63 | 18.87 | 18.49 | 0.11% | 96,611 |
Jul 29, 2024 | 18.85 | 18.89 | 18.67 | 18.85 | 18.47 | 0.32% | 51,722 |
Jul 26, 2024 | 18.80 | 18.88 | 18.68 | 18.79 | 18.41 | 0.37% | 36,156 |
Jul 25, 2024 | 18.69 | 18.83 | 18.62 | 18.72 | 18.34 | 0.16% | 52,594 |
Jul 24, 2024 | 19.07 | 19.08 | 18.60 | 18.69 | 18.31 | -2.81% | 74,909 |
Jul 23, 2024 | 19.16 | 19.35 | 18.98 | 19.23 | 18.84 | -0.26% | 51,515 |
Jul 22, 2024 | 18.97 | 19.28 | 18.97 | 19.28 | 18.76 | 2.06% | 69,740 |
Jul 19, 2024 | 19.01 | 19.06 | 18.76 | 18.89 | 18.38 | -0.47% | 63,254 |
Jul 18, 2024 | 19.43 | 19.45 | 18.89 | 18.98 | 18.47 | -2.62% | 169,869 |
Jul 17, 2024 | 19.51 | 19.67 | 19.37 | 19.49 | 18.97 | -1.12% | 92,058 |
Jul 16, 2024 | 19.82 | 19.89 | 19.58 | 19.71 | 19.18 | -0.71% | 140,326 |
Jul 15, 2024 | 19.80 | 20.03 | 19.67 | 19.85 | 19.32 | -0.05% | 126,425 |
Jul 12, 2024 | 20.00 | 20.10 | 19.77 | 19.86 | 19.33 | -1.19% | 110,253 |
Jul 11, 2024 | 20.14 | 20.16 | 19.84 | 20.10 | 19.56 | 0.20% | 89,886 |
Jul 10, 2024 | 19.79 | 20.06 | 19.75 | 20.06 | 19.52 | 1.36% | 78,832 |
Jul 9, 2024 | 19.84 | 19.84 | 19.63 | 19.79 | 19.26 | 0.05% | 56,616 |
Jul 8, 2024 | 19.88 | 19.89 | 19.74 | 19.78 | 19.25 | - | 49,104 |
Jul 5, 2024 | 19.69 | 19.82 | 19.69 | 19.78 | 19.25 | 0.61% | 72,235 |
Jul 3, 2024 | 19.55 | 19.66 | 19.49 | 19.66 | 19.13 | 0.61% | 49,413 |
Jul 2, 2024 | 19.44 | 19.54 | 19.33 | 19.54 | 19.01 | 0.67% | 70,114 |