Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
18.72
-0.39 (-2.04%)
At close: Mar 28, 2025, 4:00 PM
18.94
+0.22 (1.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.03 | 19.26 | 18.69 | 18.72 | 18.72 | -2.04% | 128,604 |
| Mar 27, 2025 | 19.23 | 19.26 | 19.00 | 19.11 | 19.11 | -0.88% | 71,631 |
| Mar 26, 2025 | 19.58 | 19.60 | 19.13 | 19.28 | 19.28 | -1.43% | 65,269 |
| Mar 25, 2025 | 19.43 | 19.68 | 19.34 | 19.56 | 19.56 | 1.50% | 73,125 |
| Mar 24, 2025 | 19.25 | 19.44 | 19.17 | 19.27 | 19.27 | 1.00% | 68,637 |
| Mar 21, 2025 | 18.92 | 19.08 | 18.92 | 19.08 | 19.08 | 0.32% | 55,698 |
| Mar 20, 2025 | 19.00 | 19.22 | 19.00 | 19.02 | 19.02 | -0.63% | 48,297 |
| Mar 19, 2025 | 18.93 | 19.15 | 18.93 | 19.14 | 19.14 | 1.11% | 44,962 |
| Mar 18, 2025 | 19.10 | 19.10 | 18.80 | 18.93 | 18.93 | -0.84% | 69,595 |
| Mar 17, 2025 | 18.93 | 19.20 | 18.93 | 19.09 | 19.09 | 0.74% | 82,654 |
| Mar 14, 2025 | 18.93 | 19.02 | 18.79 | 18.95 | 18.95 | 0.16% | 85,110 |
| Mar 13, 2025 | 19.01 | 19.04 | 18.78 | 18.92 | 18.79 | -0.61% | 82,670 |
| Mar 12, 2025 | 19.15 | 19.36 | 18.89 | 19.04 | 18.90 | 0.19% | 122,181 |
| Mar 11, 2025 | 18.87 | 19.15 | 18.76 | 19.00 | 18.87 | 0.05% | 97,586 |
| Mar 10, 2025 | 19.44 | 19.66 | 18.87 | 18.99 | 18.86 | -3.11% | 248,850 |
| Mar 7, 2025 | 19.46 | 19.69 | 19.27 | 19.60 | 19.46 | 0.93% | 69,424 |
| Mar 6, 2025 | 19.72 | 19.84 | 19.23 | 19.42 | 19.28 | -2.31% | 107,471 |
| Mar 5, 2025 | 19.76 | 20.04 | 19.62 | 19.88 | 19.74 | 0.61% | 103,679 |
| Mar 4, 2025 | 19.96 | 20.00 | 19.62 | 19.76 | 19.62 | -1.74% | 97,192 |
| Mar 3, 2025 | 20.29 | 20.30 | 19.96 | 20.11 | 19.97 | -0.30% | 119,945 |
| Feb 28, 2025 | 20.10 | 20.37 | 20.00 | 20.17 | 20.03 | 1.05% | 104,194 |
| Feb 27, 2025 | 20.19 | 20.19 | 19.92 | 19.96 | 19.82 | -0.60% | 57,099 |
| Feb 26, 2025 | 20.17 | 20.40 | 20.06 | 20.08 | 19.94 | -0.64% | 38,058 |
| Feb 25, 2025 | 20.46 | 20.54 | 20.08 | 20.21 | 20.07 | -0.88% | 79,544 |
| Feb 24, 2025 | 20.86 | 20.86 | 20.32 | 20.39 | 20.25 | -2.11% | 109,202 |
| Feb 21, 2025 | 21.02 | 21.17 | 20.74 | 20.83 | 20.68 | -0.90% | 57,498 |
| Feb 20, 2025 | 21.06 | 21.09 | 20.88 | 21.02 | 20.87 | -0.33% | 65,383 |
| Feb 19, 2025 | 21.15 | 21.15 | 21.00 | 21.09 | 20.94 | -0.09% | 39,314 |
| Feb 18, 2025 | 21.10 | 21.16 | 20.97 | 21.11 | 20.96 | -0.19% | 100,156 |
| Feb 14, 2025 | 21.04 | 21.15 | 21.00 | 21.15 | 21.00 | 0.52% | 38,082 |
| Feb 13, 2025 | 21.06 | 21.15 | 20.94 | 21.04 | 20.76 | -0.09% | 48,889 |
| Feb 12, 2025 | 20.94 | 21.11 | 20.90 | 21.06 | 20.78 | 0.33% | 113,049 |
| Feb 11, 2025 | 20.67 | 20.99 | 20.62 | 20.99 | 20.71 | 1.30% | 74,582 |
| Feb 10, 2025 | 20.78 | 20.91 | 20.59 | 20.72 | 20.45 | 0.52% | 91,521 |
| Feb 7, 2025 | 20.80 | 20.91 | 20.56 | 20.61 | 20.34 | -0.85% | 86,365 |
| Feb 6, 2025 | 20.80 | 20.90 | 20.70 | 20.79 | 20.51 | -0.05% | 86,306 |
| Feb 5, 2025 | 20.86 | 20.86 | 20.69 | 20.80 | 20.52 | -0.29% | 69,173 |
| Feb 4, 2025 | 20.88 | 21.14 | 20.76 | 20.86 | 20.58 | -0.19% | 86,944 |
| Feb 3, 2025 | 20.75 | 20.94 | 20.73 | 20.90 | 20.62 | -0.95% | 99,433 |
| Jan 31, 2025 | 21.20 | 21.41 | 21.02 | 21.10 | 20.82 | 0.14% | 92,848 |
| Jan 30, 2025 | 20.99 | 21.12 | 20.93 | 21.07 | 20.79 | 0.38% | 74,172 |
| Jan 29, 2025 | 21.19 | 21.19 | 20.90 | 20.99 | 20.71 | -0.66% | 38,427 |
| Jan 28, 2025 | 21.07 | 21.19 | 20.89 | 21.13 | 20.85 | 0.33% | 69,382 |
| Jan 27, 2025 | 21.01 | 21.15 | 20.83 | 21.06 | 20.78 | -0.75% | 115,589 |
| Jan 24, 2025 | 21.23 | 21.42 | 21.06 | 21.22 | 20.94 | -0.09% | 45,264 |
| Jan 23, 2025 | 21.26 | 21.28 | 21.15 | 21.24 | 20.96 | 0.19% | 65,856 |
| Jan 22, 2025 | 20.99 | 21.30 | 20.94 | 21.20 | 20.92 | 1.44% | 70,123 |
| Jan 21, 2025 | 20.80 | 21.03 | 20.79 | 20.90 | 20.62 | 0.53% | 49,549 |
| Jan 17, 2025 | 20.74 | 20.81 | 20.65 | 20.79 | 20.51 | 0.97% | 66,324 |
| Jan 16, 2025 | 20.41 | 20.72 | 20.41 | 20.59 | 20.32 | 0.29% | 88,408 |