Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
19.89
+0.10 (0.51%)
Nov 28, 2025, 1:00 PM EST - Market closed
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.76 | 20.00 | 19.75 | 19.89 | 19.89 | 0.51% | 99,143 |
| Nov 26, 2025 | 19.71 | 19.92 | 19.70 | 19.79 | 19.79 | 0.82% | 143,851 |
| Nov 25, 2025 | 19.60 | 19.75 | 19.43 | 19.63 | 19.63 | 0.10% | 153,939 |
| Nov 24, 2025 | 19.64 | 19.75 | 19.45 | 19.61 | 19.61 | 0.93% | 100,376 |
| Nov 21, 2025 | 19.33 | 19.63 | 19.21 | 19.43 | 19.43 | 0.73% | 63,314 |
| Nov 20, 2025 | 19.77 | 20.01 | 19.29 | 19.29 | 19.29 | -1.83% | 130,998 |
| Nov 19, 2025 | 19.57 | 19.80 | 19.52 | 19.65 | 19.65 | 0.46% | 42,746 |
| Nov 18, 2025 | 19.50 | 19.76 | 19.50 | 19.56 | 19.56 | -0.96% | 63,457 |
| Nov 17, 2025 | 20.00 | 20.05 | 19.66 | 19.75 | 19.75 | -1.35% | 68,275 |
| Nov 14, 2025 | 19.71 | 20.10 | 19.68 | 20.02 | 20.02 | -0.65% | 104,149 |
| Nov 13, 2025 | 20.35 | 20.41 | 20.06 | 20.15 | 20.02 | -1.27% | 111,853 |
| Nov 12, 2025 | 20.51 | 20.60 | 20.35 | 20.41 | 20.27 | -0.10% | 59,832 |
| Nov 11, 2025 | 20.27 | 20.52 | 20.27 | 20.43 | 20.29 | 0.29% | 66,852 |
| Nov 10, 2025 | 20.26 | 20.42 | 20.21 | 20.37 | 20.23 | 1.55% | 64,643 |
| Nov 7, 2025 | 20.16 | 20.33 | 19.98 | 20.06 | 19.93 | -0.84% | 69,577 |
| Nov 6, 2025 | 20.48 | 20.51 | 20.22 | 20.23 | 20.10 | -1.37% | 79,668 |
| Nov 5, 2025 | 20.46 | 20.69 | 20.45 | 20.51 | 20.37 | 0.20% | 59,530 |
| Nov 4, 2025 | 20.46 | 20.62 | 20.42 | 20.47 | 20.33 | -0.78% | 34,329 |
| Nov 3, 2025 | 20.73 | 20.74 | 20.55 | 20.63 | 20.49 | -0.39% | 73,153 |
| Oct 31, 2025 | 20.75 | 20.83 | 20.55 | 20.71 | 20.57 | 0.53% | 76,647 |
| Oct 30, 2025 | 20.63 | 20.71 | 20.52 | 20.60 | 20.46 | -0.63% | 59,293 |
| Oct 29, 2025 | 20.81 | 20.88 | 20.57 | 20.73 | 20.59 | -0.38% | 48,936 |
| Oct 28, 2025 | 20.86 | 20.88 | 20.73 | 20.81 | 20.67 | 0.24% | 41,747 |
| Oct 27, 2025 | 20.80 | 20.82 | 20.64 | 20.76 | 20.62 | 0.58% | 79,458 |
| Oct 24, 2025 | 20.65 | 20.71 | 20.57 | 20.64 | 20.50 | 0.63% | 29,452 |
| Oct 23, 2025 | 20.45 | 20.60 | 20.35 | 20.51 | 20.37 | 0.59% | 31,958 |
| Oct 22, 2025 | 20.51 | 20.60 | 20.30 | 20.39 | 20.25 | -0.59% | 37,458 |
| Oct 21, 2025 | 20.50 | 20.60 | 20.45 | 20.51 | 20.37 | 0.29% | 45,977 |
| Oct 20, 2025 | 20.42 | 20.60 | 20.40 | 20.45 | 20.31 | 0.34% | 73,455 |
| Oct 17, 2025 | 20.35 | 20.43 | 20.02 | 20.38 | 20.24 | 0.25% | 87,647 |
| Oct 16, 2025 | 20.53 | 20.62 | 20.25 | 20.33 | 20.20 | -0.88% | 90,114 |
| Oct 15, 2025 | 20.48 | 20.65 | 20.38 | 20.51 | 20.37 | 0.05% | 54,382 |
| Oct 14, 2025 | 20.46 | 20.74 | 19.91 | 20.50 | 20.23 | -0.82% | 120,301 |
| Oct 13, 2025 | 20.59 | 20.79 | 20.56 | 20.67 | 20.40 | 1.08% | 42,490 |
| Oct 10, 2025 | 20.97 | 21.05 | 20.45 | 20.45 | 20.18 | -2.34% | 65,587 |
| Oct 9, 2025 | 21.00 | 21.07 | 20.91 | 20.94 | 20.67 | -0.14% | 49,486 |
| Oct 8, 2025 | 20.94 | 21.10 | 20.92 | 20.97 | 20.69 | - | 73,888 |
| Oct 7, 2025 | 20.95 | 21.06 | 20.85 | 20.97 | 20.69 | 0.24% | 49,026 |
| Oct 6, 2025 | 20.81 | 21.04 | 20.77 | 20.92 | 20.65 | -0.14% | 102,997 |
| Oct 3, 2025 | 20.98 | 21.10 | 20.89 | 20.95 | 20.68 | -0.29% | 51,446 |
| Oct 2, 2025 | 21.05 | 21.08 | 20.85 | 21.01 | 20.73 | -0.19% | 62,420 |
| Oct 1, 2025 | 21.01 | 21.07 | 20.82 | 21.05 | 20.77 | 0.24% | 84,156 |
| Sep 30, 2025 | 20.92 | 21.00 | 20.80 | 21.00 | 20.72 | 0.38% | 95,414 |
| Sep 29, 2025 | 20.91 | 21.03 | 20.77 | 20.92 | 20.65 | 0.34% | 83,644 |
| Sep 26, 2025 | 20.92 | 21.01 | 20.78 | 20.85 | 20.58 | -0.33% | 112,936 |
| Sep 25, 2025 | 21.05 | 21.05 | 20.85 | 20.92 | 20.65 | -0.71% | 57,751 |
| Sep 24, 2025 | 21.34 | 21.34 | 21.00 | 21.07 | 20.79 | -0.80% | 48,082 |
| Sep 23, 2025 | 21.30 | 21.44 | 21.24 | 21.24 | 20.96 | -0.56% | 36,445 |
| Sep 22, 2025 | 21.20 | 21.42 | 21.20 | 21.36 | 21.08 | 0.95% | 88,665 |
| Sep 19, 2025 | 21.13 | 21.20 | 21.13 | 21.16 | 20.88 | 0.33% | 38,528 |