Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
21.46
-0.02 (-0.09%)
At close: Sep 10, 2025, 4:00 PM
21.46
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.35 | 21.50 | 21.31 | 21.48 | 21.48 | 0.33% | 69,258 |
| Sep 8, 2025 | 21.43 | 21.48 | 21.37 | 21.41 | 21.41 | -0.05% | 41,812 |
| Sep 5, 2025 | 21.50 | 21.58 | 21.38 | 21.42 | 21.42 | - | 50,551 |
| Sep 4, 2025 | 21.40 | 21.43 | 21.20 | 21.42 | 21.42 | 0.09% | 63,070 |
| Sep 3, 2025 | 21.35 | 21.41 | 21.17 | 21.40 | 21.40 | 0.33% | 87,073 |
| Sep 2, 2025 | 21.20 | 21.33 | 21.18 | 21.33 | 21.33 | -0.33% | 43,710 |
| Aug 29, 2025 | 21.42 | 21.43 | 21.26 | 21.40 | 21.40 | -0.09% | 63,087 |
| Aug 28, 2025 | 21.34 | 21.42 | 21.32 | 21.42 | 21.42 | 0.28% | 74,927 |
| Aug 27, 2025 | 21.25 | 21.41 | 21.17 | 21.36 | 21.36 | 0.28% | 40,693 |
| Aug 26, 2025 | 21.22 | 21.34 | 21.20 | 21.30 | 21.30 | 0.24% | 53,985 |
| Aug 25, 2025 | 21.28 | 21.30 | 21.19 | 21.25 | 21.25 | - | 35,353 |
| Aug 22, 2025 | 21.08 | 21.32 | 21.03 | 21.25 | 21.25 | 1.00% | 56,042 |
| Aug 21, 2025 | 20.98 | 21.17 | 20.88 | 21.04 | 21.04 | -0.09% | 68,449 |
| Aug 20, 2025 | 21.14 | 21.14 | 20.88 | 21.06 | 21.06 | -0.19% | 58,201 |
| Aug 19, 2025 | 21.23 | 21.24 | 21.00 | 21.10 | 21.10 | -0.52% | 47,237 |
| Aug 18, 2025 | 21.15 | 21.22 | 21.12 | 21.21 | 21.21 | 0.14% | 54,594 |
| Aug 15, 2025 | 21.26 | 21.37 | 21.18 | 21.18 | 21.18 | -1.07% | 59,183 |
| Aug 14, 2025 | 21.28 | 21.41 | 21.27 | 21.41 | 21.28 | 0.61% | 47,981 |
| Aug 13, 2025 | 21.34 | 21.41 | 21.22 | 21.28 | 21.15 | -0.14% | 58,290 |
| Aug 12, 2025 | 21.10 | 21.31 | 21.00 | 21.31 | 21.18 | 1.19% | 145,641 |
| Aug 11, 2025 | 21.11 | 21.13 | 21.04 | 21.06 | 20.93 | -0.38% | 33,137 |
| Aug 8, 2025 | 21.14 | 21.16 | 21.00 | 21.14 | 21.01 | 0.43% | 56,001 |
| Aug 7, 2025 | 21.13 | 21.18 | 21.01 | 21.05 | 20.92 | 0.19% | 42,162 |
| Aug 6, 2025 | 20.88 | 21.04 | 20.86 | 21.01 | 20.88 | 0.72% | 33,201 |
| Aug 5, 2025 | 21.03 | 21.08 | 20.85 | 20.86 | 20.73 | -0.67% | 45,440 |
| Aug 4, 2025 | 20.73 | 21.00 | 20.73 | 21.00 | 20.87 | 1.74% | 58,915 |
| Aug 1, 2025 | 20.91 | 20.94 | 20.63 | 20.64 | 20.51 | -1.57% | 49,960 |
| Jul 31, 2025 | 21.15 | 21.15 | 20.93 | 20.97 | 20.84 | 0.10% | 62,124 |
| Jul 30, 2025 | 20.93 | 21.00 | 20.81 | 20.95 | 20.82 | 0.38% | 64,802 |
| Jul 29, 2025 | 20.97 | 21.04 | 20.85 | 20.87 | 20.74 | -0.43% | 48,100 |
| Jul 28, 2025 | 21.00 | 21.05 | 20.92 | 20.96 | 20.83 | -0.10% | 26,738 |
| Jul 25, 2025 | 20.92 | 21.03 | 20.89 | 20.98 | 20.85 | 0.58% | 55,729 |
| Jul 24, 2025 | 20.95 | 20.97 | 20.82 | 20.86 | 20.73 | -0.19% | 50,378 |
| Jul 23, 2025 | 20.88 | 20.97 | 20.70 | 20.90 | 20.77 | 0.48% | 54,233 |
| Jul 22, 2025 | 20.87 | 20.91 | 20.72 | 20.80 | 20.67 | -0.10% | 53,002 |
| Jul 21, 2025 | 20.67 | 20.87 | 20.67 | 20.82 | 20.69 | 0.68% | 51,978 |
| Jul 18, 2025 | 20.77 | 20.77 | 20.61 | 20.68 | 20.55 | -0.14% | 59,763 |
| Jul 17, 2025 | 20.72 | 20.92 | 20.65 | 20.71 | 20.58 | 0.24% | 53,327 |
| Jul 16, 2025 | 20.75 | 20.82 | 20.61 | 20.66 | 20.53 | -0.29% | 31,716 |
| Jul 15, 2025 | 20.81 | 20.98 | 20.71 | 20.72 | 20.59 | -1.00% | 59,280 |
| Jul 14, 2025 | 21.00 | 21.00 | 20.86 | 20.93 | 20.67 | -0.19% | 67,696 |
| Jul 11, 2025 | 20.90 | 20.98 | 20.80 | 20.97 | 20.71 | -0.10% | 27,934 |
| Jul 10, 2025 | 20.85 | 21.05 | 20.85 | 20.99 | 20.72 | 0.33% | 58,426 |
| Jul 9, 2025 | 20.96 | 20.97 | 20.81 | 20.92 | 20.66 | -0.24% | 26,808 |
| Jul 8, 2025 | 20.88 | 20.98 | 20.81 | 20.97 | 20.71 | 0.77% | 33,562 |
| Jul 7, 2025 | 20.91 | 20.98 | 20.75 | 20.81 | 20.55 | -0.81% | 77,707 |
| Jul 3, 2025 | 20.88 | 21.03 | 20.86 | 20.98 | 20.72 | 0.43% | 33,195 |
| Jul 2, 2025 | 20.85 | 21.00 | 20.82 | 20.89 | 20.63 | -0.29% | 83,141 |
| Jul 1, 2025 | 20.91 | 21.00 | 20.85 | 20.95 | 20.69 | 0.14% | 46,449 |
| Jun 30, 2025 | 21.00 | 21.00 | 20.84 | 20.92 | 20.66 | 0.38% | 92,890 |