Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
20.06
-0.17 (-0.84%)
Nov 7, 2025, 4:00 PM EST - Market closed
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.16 | 20.33 | 19.98 | 20.06 | 20.06 | -0.84% | 69,577 |
| Nov 6, 2025 | 20.48 | 20.51 | 20.22 | 20.23 | 20.23 | -1.37% | 79,668 |
| Nov 5, 2025 | 20.46 | 20.69 | 20.45 | 20.51 | 20.51 | 0.20% | 59,530 |
| Nov 4, 2025 | 20.46 | 20.62 | 20.42 | 20.47 | 20.47 | -0.78% | 34,329 |
| Nov 3, 2025 | 20.73 | 20.74 | 20.55 | 20.63 | 20.63 | -0.39% | 73,153 |
| Oct 31, 2025 | 20.75 | 20.83 | 20.55 | 20.71 | 20.71 | 0.53% | 76,647 |
| Oct 30, 2025 | 20.63 | 20.71 | 20.52 | 20.60 | 20.60 | -0.63% | 59,293 |
| Oct 29, 2025 | 20.81 | 20.88 | 20.57 | 20.73 | 20.73 | -0.38% | 48,936 |
| Oct 28, 2025 | 20.86 | 20.88 | 20.73 | 20.81 | 20.81 | 0.24% | 41,747 |
| Oct 27, 2025 | 20.80 | 20.82 | 20.64 | 20.76 | 20.76 | 0.58% | 79,458 |
| Oct 24, 2025 | 20.65 | 20.71 | 20.57 | 20.64 | 20.64 | 0.63% | 29,452 |
| Oct 23, 2025 | 20.45 | 20.60 | 20.35 | 20.51 | 20.51 | 0.59% | 31,958 |
| Oct 22, 2025 | 20.51 | 20.60 | 20.30 | 20.39 | 20.39 | -0.59% | 37,458 |
| Oct 21, 2025 | 20.50 | 20.60 | 20.45 | 20.51 | 20.51 | 0.29% | 45,977 |
| Oct 20, 2025 | 20.42 | 20.60 | 20.40 | 20.45 | 20.45 | 0.34% | 73,455 |
| Oct 17, 2025 | 20.35 | 20.43 | 20.02 | 20.38 | 20.38 | 0.25% | 87,647 |
| Oct 16, 2025 | 20.53 | 20.62 | 20.25 | 20.33 | 20.33 | -0.88% | 90,114 |
| Oct 15, 2025 | 20.48 | 20.65 | 20.38 | 20.51 | 20.51 | 0.05% | 54,382 |
| Oct 14, 2025 | 20.46 | 20.74 | 19.91 | 20.50 | 20.37 | -0.82% | 120,301 |
| Oct 13, 2025 | 20.59 | 20.79 | 20.56 | 20.67 | 20.54 | 1.08% | 42,490 |
| Oct 10, 2025 | 20.97 | 21.05 | 20.45 | 20.45 | 20.32 | -2.34% | 65,587 |
| Oct 9, 2025 | 21.00 | 21.07 | 20.91 | 20.94 | 20.80 | -0.14% | 49,486 |
| Oct 8, 2025 | 20.94 | 21.10 | 20.92 | 20.97 | 20.83 | - | 73,888 |
| Oct 7, 2025 | 20.95 | 21.06 | 20.85 | 20.97 | 20.83 | 0.24% | 49,026 |
| Oct 6, 2025 | 20.81 | 21.04 | 20.77 | 20.92 | 20.78 | -0.14% | 102,997 |
| Oct 3, 2025 | 20.98 | 21.10 | 20.89 | 20.95 | 20.81 | -0.29% | 51,446 |
| Oct 2, 2025 | 21.05 | 21.08 | 20.85 | 21.01 | 20.87 | -0.19% | 62,420 |
| Oct 1, 2025 | 21.01 | 21.07 | 20.82 | 21.05 | 20.91 | 0.24% | 84,156 |
| Sep 30, 2025 | 20.92 | 21.00 | 20.80 | 21.00 | 20.86 | 0.38% | 95,414 |
| Sep 29, 2025 | 20.91 | 21.03 | 20.77 | 20.92 | 20.78 | 0.34% | 83,644 |
| Sep 26, 2025 | 20.92 | 21.01 | 20.78 | 20.85 | 20.72 | -0.33% | 112,936 |
| Sep 25, 2025 | 21.05 | 21.05 | 20.85 | 20.92 | 20.78 | -0.71% | 57,751 |
| Sep 24, 2025 | 21.34 | 21.34 | 21.00 | 21.07 | 20.93 | -0.80% | 48,082 |
| Sep 23, 2025 | 21.30 | 21.44 | 21.24 | 21.24 | 21.10 | -0.56% | 36,445 |
| Sep 22, 2025 | 21.20 | 21.42 | 21.20 | 21.36 | 21.22 | 0.95% | 88,665 |
| Sep 19, 2025 | 21.13 | 21.20 | 21.13 | 21.16 | 21.02 | 0.33% | 38,528 |
| Sep 18, 2025 | 21.12 | 21.19 | 21.04 | 21.09 | 20.95 | - | 69,937 |
| Sep 17, 2025 | 21.25 | 21.36 | 21.04 | 21.09 | 20.95 | -0.99% | 90,360 |
| Sep 16, 2025 | 21.41 | 21.44 | 21.26 | 21.30 | 21.16 | -0.19% | 57,513 |
| Sep 15, 2025 | 21.40 | 21.40 | 21.23 | 21.34 | 21.20 | -0.93% | 86,238 |
| Sep 12, 2025 | 21.46 | 21.55 | 21.40 | 21.54 | 21.27 | 0.47% | 70,783 |
| Sep 11, 2025 | 21.46 | 21.53 | 21.40 | 21.44 | 21.17 | -0.09% | 64,880 |
| Sep 10, 2025 | 21.52 | 21.54 | 21.43 | 21.46 | 21.19 | -0.09% | 57,338 |
| Sep 9, 2025 | 21.35 | 21.50 | 21.31 | 21.48 | 21.21 | 0.33% | 69,258 |
| Sep 8, 2025 | 21.43 | 21.48 | 21.37 | 21.41 | 21.14 | -0.05% | 41,812 |
| Sep 5, 2025 | 21.50 | 21.58 | 21.38 | 21.42 | 21.15 | - | 50,551 |
| Sep 4, 2025 | 21.40 | 21.43 | 21.20 | 21.42 | 21.15 | 0.09% | 63,070 |
| Sep 3, 2025 | 21.35 | 21.41 | 21.17 | 21.40 | 21.13 | 0.33% | 87,073 |
| Sep 2, 2025 | 21.20 | 21.33 | 21.18 | 21.33 | 21.06 | -0.33% | 43,710 |
| Aug 29, 2025 | 21.42 | 21.43 | 21.26 | 21.40 | 21.13 | -0.09% | 63,087 |