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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.3521.6521.2121.6121.611.65%79,710
Nov 19, 202421.0421.3521.0421.2621.260.43%94,552
Nov 18, 202420.5521.2820.5521.1721.173.02%122,628
Nov 15, 202420.3620.6020.2520.5520.551.13%139,302
Nov 14, 202420.6020.7420.3120.3220.32-1.65%71,482
Nov 13, 202420.5620.7420.5620.6620.660.88%68,968
Nov 12, 202420.5220.7220.4320.4820.48-0.78%73,302
Nov 11, 202420.7620.7720.5420.6420.64-0.39%85,533
Nov 8, 202420.5920.8520.5920.7220.721.02%69,552
Nov 7, 202420.3720.6020.3720.5120.511.03%96,020
Nov 6, 202420.5120.5120.2620.3020.301.25%84,963
Nov 5, 202420.1120.1820.0320.0520.050.20%53,773
Nov 4, 202420.1920.2520.0120.0120.01-0.99%51,713
Nov 1, 202420.2520.4020.1820.2120.210.15%98,025
Oct 31, 202420.4920.6320.1620.1820.18-1.27%109,889
Oct 30, 202420.2520.5520.2020.4420.441.19%92,090
Oct 29, 202420.2120.3020.1620.2020.20-0.05%33,083
Oct 28, 202420.2720.3120.1320.2120.210.30%54,198
Oct 25, 202420.2120.2620.0920.1520.150.50%56,111
Oct 24, 202420.1620.1920.0520.0520.05-0.45%37,026
Oct 23, 202420.3120.3120.0420.1420.14-1.37%55,103
Oct 22, 202420.3420.5020.3120.4220.290.39%89,598
Oct 21, 202420.2820.4920.2620.3420.210.20%51,257
Oct 18, 202420.1920.4420.1220.3020.170.50%76,766
Oct 17, 202420.3320.3620.1920.2020.07-0.39%41,243
Oct 16, 202420.1720.2920.0320.2820.150.50%104,009
Oct 15, 202420.2820.3920.1520.1820.05-0.69%54,560
Oct 14, 202420.3220.3720.1020.3220.190.64%46,490
Oct 11, 202420.0620.2420.0620.1920.060.20%65,500
Oct 10, 202420.2320.2420.0120.1520.020.15%73,870
Oct 9, 202420.1220.1619.9620.1219.990.45%141,445
Oct 8, 202419.8320.0719.7220.0319.901.78%82,330
Oct 7, 202419.8519.9019.6519.6819.55-1.16%121,973
Oct 4, 202419.6819.9319.6819.9119.781.48%90,988
Oct 3, 202419.8019.9019.6219.6219.49-1.85%139,967
Oct 2, 202420.0220.0219.6519.9919.86-0.40%124,109
Oct 1, 202420.1520.1719.5620.0719.94-0.79%126,518
Sep 30, 202419.9820.2319.7320.2320.101.25%242,790
Sep 27, 202419.8820.0219.7219.9819.850.55%94,894
Sep 26, 202419.8219.9419.6819.8719.740.61%77,292
Sep 25, 202419.8219.9519.6619.7519.62-0.50%61,203
Sep 24, 202419.8619.8819.7419.8519.720.40%77,081
Sep 23, 202419.7319.7919.6519.7719.640.25%59,033
Sep 20, 202419.7619.9019.6119.7219.59-1.00%84,663
Sep 19, 202419.9520.0019.8319.9219.660.86%109,460
Sep 18, 202419.7319.9419.6219.7519.490.05%89,446
Sep 17, 202419.8019.8019.6719.7419.480.15%77,241
Sep 16, 202419.6119.7419.5319.7119.450.51%105,289
Sep 13, 202419.5919.6519.5119.6119.350.72%68,523
Sep 12, 202419.3119.5019.2019.4719.211.04%97,422
Sep 11, 202419.1019.3019.0019.2719.010.89%106,043
Sep 10, 202419.0319.1618.9219.1018.850.42%80,813
Sep 9, 202418.9219.1818.9219.0218.770.63%92,658
Sep 6, 202419.0519.1618.8518.9018.65-1.10%55,438
Sep 5, 202419.0719.1818.9819.1118.86-0.05%63,549
Sep 4, 202418.9119.1518.8219.1218.870.42%86,295
Sep 3, 202419.2019.2318.9919.0418.79-1.19%105,924
Aug 30, 202419.4619.6219.1919.2719.01-0.46%248,420
Aug 29, 202419.4719.5119.2319.3619.100.36%133,150
Aug 28, 202419.4219.5019.2119.2919.03-1.08%63,104
Aug 27, 202419.5219.5719.3719.5019.24-0.15%58,303
Aug 26, 202419.4219.5319.2619.5319.271.11%83,895
Aug 23, 202419.1019.3719.1019.3219.061.39%60,566
Aug 22, 202419.2919.3919.0219.0518.80-1.91%70,579
Aug 21, 202419.4619.5019.3519.4219.030.31%57,271
Aug 20, 202419.3819.4219.3119.3618.970.26%86,625
Aug 19, 202419.1319.3619.1319.3118.920.63%98,304
Aug 16, 202419.0919.2219.0919.1918.800.31%69,663
Aug 15, 202419.0419.2219.0419.1318.741.22%57,779
Aug 14, 202418.9019.0218.8518.9018.52-0.26%159,574
Aug 13, 202418.8419.0918.7918.9518.570.85%54,947
Aug 12, 202418.9819.1218.6718.7918.41-0.32%82,334
Aug 9, 202418.6118.8718.5618.8518.471.24%55,659
Aug 8, 202418.3418.7218.3118.6218.242.42%60,155
Aug 7, 202418.3618.4918.1818.1817.810.50%55,821
Aug 6, 202417.9618.2817.8018.0917.731.86%114,514
Aug 5, 202417.9418.1317.6117.7617.40-5.13%154,548
Aug 2, 202418.7618.7718.3618.7218.34-1.42%116,749
Aug 1, 202419.2319.2318.8018.9918.61-0.94%84,195
Jul 31, 202419.1119.2018.9819.1718.781.59%87,473
Jul 30, 202418.9118.9418.6318.8718.490.11%96,611
Jul 29, 202418.8518.8918.6718.8518.470.32%51,722
Jul 26, 202418.8018.8818.6818.7918.410.37%36,156
Jul 25, 202418.6918.8318.6218.7218.340.16%52,594
Jul 24, 202419.0719.0818.6018.6918.31-2.81%74,909
Jul 23, 202419.1619.3518.9819.2318.84-0.26%51,515
Jul 22, 202418.9719.2818.9719.2818.762.06%69,740
Jul 19, 202419.0119.0618.7618.8918.38-0.47%63,254
Jul 18, 202419.4319.4518.8918.9818.47-2.62%169,869
Jul 17, 202419.5119.6719.3719.4918.97-1.12%92,058
Jul 16, 202419.8219.8919.5819.7119.18-0.71%140,326
Jul 15, 202419.8020.0319.6719.8519.32-0.05%126,425
Jul 12, 202420.0020.1019.7719.8619.33-1.19%110,253
Jul 11, 202420.1420.1619.8420.1019.560.20%89,886
Jul 10, 202419.7920.0619.7520.0619.521.36%78,832
Jul 9, 202419.8419.8419.6319.7919.260.05%56,616
Jul 8, 202419.8819.8919.7419.7819.25-49,104
Jul 5, 202419.6919.8219.6919.7819.250.61%72,235
Jul 3, 202419.5519.6619.4919.6619.130.61%49,413
Jul 2, 202419.4419.5419.3319.5419.010.67%70,114