Skip to main content
Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
20.32
-0.04 (-0.20%)
Jun 16, 2025, 4:00 PM - Market closed

EOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202520.2720.4620.2720.3220.32-0.20%34,511
Jun 13, 202520.4220.4820.2920.3620.23-0.68%39,918
Jun 12, 202520.3720.5220.3720.5020.370.84%39,572
Jun 11, 202520.4220.5220.3320.3320.20-0.29%50,897
Jun 10, 202520.4520.4920.2820.3920.260.10%48,075
Jun 9, 202520.4020.4620.2020.3720.240.15%52,182
Jun 6, 202520.1220.4020.1220.3420.211.75%33,743
Jun 5, 202520.1120.3019.9919.9919.86-0.89%50,519
Jun 4, 202520.2120.2520.1720.1720.04-0.15%31,155
Jun 3, 202520.1020.2619.9920.2020.070.50%46,395
Jun 2, 202519.8720.1019.8420.1019.970.55%57,149
May 30, 202519.9620.0219.8019.9919.860.40%71,740
May 29, 202519.8519.9719.8119.9119.780.71%44,312
May 28, 202519.8119.9119.6619.7719.640.05%53,103
May 27, 202519.7619.9019.5519.7619.630.82%50,168
May 23, 202519.4519.6419.4019.6019.47-0.31%42,458
May 22, 202519.5919.8119.5819.6619.53-29,853
May 21, 202519.9220.0519.6219.6619.53-1.95%162,531
May 20, 202520.0120.1719.9020.0519.920.10%104,998
May 19, 202519.9320.2019.9020.0319.90-0.35%77,996
May 16, 202520.0020.1019.9320.1019.970.80%40,645
May 15, 202519.9620.0419.8719.9419.81-0.65%66,381
May 14, 202520.1420.1619.9620.0719.810.45%59,877
May 13, 202519.7919.9819.7319.9819.721.47%60,586
May 12, 202519.6419.9119.6019.6919.431.92%73,821
May 9, 202519.3719.4319.2219.3219.07-0.16%47,303
May 8, 202519.3219.4819.2119.3519.101.10%62,333
May 7, 202519.0819.4918.9119.1418.890.53%66,394
May 6, 202519.0519.2018.9719.0418.79-0.83%47,486
May 5, 202519.1519.2419.0019.2018.95-0.21%69,278
May 2, 202519.1619.4019.0719.2418.991.16%58,566
May 1, 202519.1719.1718.9019.0218.771.22%72,587
Apr 30, 202518.6818.8618.3518.7918.540.11%93,615
Apr 29, 202518.6618.8618.4618.7718.520.54%80,975
Apr 28, 202518.7518.7518.3518.6718.420.32%93,167
Apr 25, 202518.4618.6118.3918.6118.371.64%51,747
Apr 24, 202518.0418.3618.0418.3118.071.72%52,792
Apr 23, 202517.8518.0517.8218.0017.762.92%102,992
Apr 22, 202517.1817.4917.0617.4917.262.94%61,049
Apr 21, 202517.3217.3216.8016.9916.77-2.36%80,444
Apr 17, 202517.3517.5717.3517.4017.170.17%58,197
Apr 16, 202517.6517.7417.2417.3717.14-2.53%63,849
Apr 15, 202517.7018.0817.7017.8217.59-0.83%74,760
Apr 14, 202518.3818.3817.9517.9717.600.34%110,820
Apr 11, 202517.6518.0517.6417.9117.541.19%79,151
Apr 10, 202518.1018.2117.5017.7017.34-2.64%73,042
Apr 9, 202516.7518.5916.5518.1817.819.06%220,629
Apr 8, 202517.4017.5716.4916.6716.331.34%223,807
Apr 7, 202515.8317.0015.5016.4516.11-2.32%293,263
Apr 4, 202517.7018.2716.8016.8416.49-8.68%212,329