Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
18.54
-0.07 (-0.38%)
Apr 28, 2025, 4:00 PM EDT - Market closed
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.75 | 18.75 | 18.35 | 18.67 | 18.67 | 0.32% | 93,167 |
| Apr 25, 2025 | 18.46 | 18.61 | 18.39 | 18.61 | 18.61 | 1.64% | 51,747 |
| Apr 24, 2025 | 18.04 | 18.36 | 18.04 | 18.31 | 18.31 | 1.72% | 52,792 |
| Apr 23, 2025 | 17.85 | 18.05 | 17.82 | 18.00 | 18.00 | 2.92% | 102,992 |
| Apr 22, 2025 | 17.18 | 17.49 | 17.06 | 17.49 | 17.49 | 2.94% | 61,049 |
| Apr 21, 2025 | 17.32 | 17.32 | 16.80 | 16.99 | 16.99 | -2.36% | 80,444 |
| Apr 17, 2025 | 17.35 | 17.57 | 17.35 | 17.40 | 17.40 | 0.17% | 58,197 |
| Apr 16, 2025 | 17.65 | 17.74 | 17.24 | 17.37 | 17.37 | -2.53% | 63,849 |
| Apr 15, 2025 | 17.70 | 18.08 | 17.70 | 17.82 | 17.82 | -0.83% | 74,760 |
| Apr 14, 2025 | 18.38 | 18.38 | 17.95 | 17.97 | 17.84 | 0.34% | 110,820 |
| Apr 11, 2025 | 17.65 | 18.05 | 17.64 | 17.91 | 17.78 | 1.19% | 79,151 |
| Apr 10, 2025 | 18.10 | 18.21 | 17.50 | 17.70 | 17.57 | -2.64% | 73,042 |
| Apr 9, 2025 | 16.75 | 18.59 | 16.55 | 18.18 | 18.05 | 9.06% | 220,629 |
| Apr 8, 2025 | 17.40 | 17.57 | 16.49 | 16.67 | 16.55 | 1.34% | 223,807 |
| Apr 7, 2025 | 15.83 | 17.00 | 15.50 | 16.45 | 16.33 | -2.32% | 293,263 |
| Apr 4, 2025 | 17.70 | 18.27 | 16.80 | 16.84 | 16.72 | -8.68% | 212,329 |
| Apr 3, 2025 | 18.48 | 18.72 | 18.12 | 18.44 | 18.30 | -2.74% | 119,090 |
| Apr 2, 2025 | 18.64 | 18.99 | 18.64 | 18.96 | 18.82 | 0.80% | 63,405 |
| Apr 1, 2025 | 18.75 | 18.85 | 18.45 | 18.81 | 18.67 | 0.27% | 97,188 |
| Mar 31, 2025 | 18.61 | 18.79 | 18.31 | 18.76 | 18.62 | 0.21% | 145,245 |
| Mar 28, 2025 | 19.03 | 19.26 | 18.69 | 18.72 | 18.58 | -2.04% | 128,604 |
| Mar 27, 2025 | 19.23 | 19.26 | 19.00 | 19.11 | 18.97 | -0.88% | 71,631 |
| Mar 26, 2025 | 19.58 | 19.60 | 19.13 | 19.28 | 19.14 | -1.43% | 65,269 |
| Mar 25, 2025 | 19.43 | 19.68 | 19.34 | 19.56 | 19.41 | 1.50% | 73,125 |
| Mar 24, 2025 | 19.25 | 19.44 | 19.17 | 19.27 | 19.13 | 1.00% | 68,637 |
| Mar 21, 2025 | 18.92 | 19.08 | 18.92 | 19.08 | 18.94 | 0.32% | 55,698 |
| Mar 20, 2025 | 19.00 | 19.22 | 19.00 | 19.02 | 18.88 | -0.63% | 48,297 |
| Mar 19, 2025 | 18.93 | 19.15 | 18.93 | 19.14 | 19.00 | 1.11% | 44,962 |
| Mar 18, 2025 | 19.10 | 19.10 | 18.80 | 18.93 | 18.79 | -0.84% | 69,595 |
| Mar 17, 2025 | 18.93 | 19.20 | 18.93 | 19.09 | 18.95 | 0.74% | 82,654 |
| Mar 14, 2025 | 18.93 | 19.02 | 18.79 | 18.95 | 18.81 | 0.16% | 85,110 |
| Mar 13, 2025 | 19.01 | 19.04 | 18.78 | 18.92 | 18.65 | -0.61% | 82,670 |
| Mar 12, 2025 | 19.15 | 19.36 | 18.89 | 19.04 | 18.76 | 0.19% | 122,181 |
| Mar 11, 2025 | 18.87 | 19.15 | 18.76 | 19.00 | 18.73 | 0.05% | 97,586 |
| Mar 10, 2025 | 19.44 | 19.66 | 18.87 | 18.99 | 18.72 | -3.11% | 248,850 |
| Mar 7, 2025 | 19.46 | 19.69 | 19.27 | 19.60 | 19.32 | 0.93% | 69,424 |
| Mar 6, 2025 | 19.72 | 19.84 | 19.23 | 19.42 | 19.14 | -2.31% | 107,471 |
| Mar 5, 2025 | 19.76 | 20.04 | 19.62 | 19.88 | 19.59 | 0.61% | 103,679 |
| Mar 4, 2025 | 19.96 | 20.00 | 19.62 | 19.76 | 19.48 | -1.74% | 97,192 |
| Mar 3, 2025 | 20.29 | 20.30 | 19.96 | 20.11 | 19.82 | -0.30% | 119,945 |
| Feb 28, 2025 | 20.10 | 20.37 | 20.00 | 20.17 | 19.88 | 1.05% | 104,194 |
| Feb 27, 2025 | 20.19 | 20.19 | 19.92 | 19.96 | 19.67 | -0.60% | 57,099 |
| Feb 26, 2025 | 20.17 | 20.40 | 20.06 | 20.08 | 19.79 | -0.64% | 38,058 |
| Feb 25, 2025 | 20.46 | 20.54 | 20.08 | 20.21 | 19.92 | -0.88% | 79,544 |
| Feb 24, 2025 | 20.86 | 20.86 | 20.32 | 20.39 | 20.10 | -2.11% | 109,202 |
| Feb 21, 2025 | 21.02 | 21.17 | 20.74 | 20.83 | 20.53 | -0.90% | 57,498 |
| Feb 20, 2025 | 21.06 | 21.09 | 20.88 | 21.02 | 20.72 | -0.33% | 65,383 |
| Feb 19, 2025 | 21.15 | 21.15 | 21.00 | 21.09 | 20.79 | -0.09% | 39,314 |
| Feb 18, 2025 | 21.10 | 21.16 | 20.97 | 21.11 | 20.81 | -0.19% | 100,156 |
| Feb 14, 2025 | 21.04 | 21.15 | 21.00 | 21.15 | 20.85 | 0.52% | 38,082 |