Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
20.97
+0.05 (0.24%)
Oct 7, 2025, 4:00 PM EDT - Market closed
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.95 | 21.06 | 20.85 | 20.93 | - | 0.05% | 35,600 |
| Oct 6, 2025 | 20.81 | 21.04 | 20.77 | 20.92 | 20.92 | -0.14% | 102,997 |
| Oct 3, 2025 | 20.98 | 21.10 | 20.89 | 20.95 | 20.95 | -0.29% | 51,446 |
| Oct 2, 2025 | 21.05 | 21.08 | 20.85 | 21.01 | 21.01 | -0.19% | 62,420 |
| Oct 1, 2025 | 21.01 | 21.07 | 20.82 | 21.05 | 21.05 | 0.24% | 84,156 |
| Sep 30, 2025 | 20.92 | 21.00 | 20.80 | 21.00 | 21.00 | 0.38% | 95,414 |
| Sep 29, 2025 | 20.91 | 21.03 | 20.77 | 20.92 | 20.92 | 0.34% | 83,644 |
| Sep 26, 2025 | 20.92 | 21.01 | 20.78 | 20.85 | 20.85 | -0.33% | 112,936 |
| Sep 25, 2025 | 21.05 | 21.05 | 20.85 | 20.92 | 20.92 | -0.71% | 57,751 |
| Sep 24, 2025 | 21.34 | 21.34 | 21.00 | 21.07 | 21.07 | -0.80% | 48,082 |
| Sep 23, 2025 | 21.30 | 21.44 | 21.24 | 21.24 | 21.24 | -0.56% | 36,445 |
| Sep 22, 2025 | 21.20 | 21.42 | 21.20 | 21.36 | 21.36 | 0.95% | 88,665 |
| Sep 19, 2025 | 21.13 | 21.20 | 21.13 | 21.16 | 21.16 | 0.33% | 38,528 |
| Sep 18, 2025 | 21.12 | 21.19 | 21.04 | 21.09 | 21.09 | - | 69,937 |
| Sep 17, 2025 | 21.25 | 21.36 | 21.04 | 21.09 | 21.09 | -0.99% | 90,360 |
| Sep 16, 2025 | 21.41 | 21.44 | 21.26 | 21.30 | 21.30 | -0.19% | 57,513 |
| Sep 15, 2025 | 21.40 | 21.40 | 21.23 | 21.34 | 21.34 | -0.93% | 86,238 |
| Sep 12, 2025 | 21.46 | 21.55 | 21.40 | 21.54 | 21.41 | 0.47% | 70,783 |
| Sep 11, 2025 | 21.46 | 21.53 | 21.40 | 21.44 | 21.31 | -0.09% | 64,880 |
| Sep 10, 2025 | 21.52 | 21.54 | 21.43 | 21.46 | 21.33 | -0.09% | 57,338 |
| Sep 9, 2025 | 21.35 | 21.50 | 21.31 | 21.48 | 21.35 | 0.33% | 69,258 |
| Sep 8, 2025 | 21.43 | 21.48 | 21.37 | 21.41 | 21.28 | -0.05% | 41,812 |
| Sep 5, 2025 | 21.50 | 21.58 | 21.38 | 21.42 | 21.29 | - | 50,551 |
| Sep 4, 2025 | 21.40 | 21.43 | 21.20 | 21.42 | 21.29 | 0.09% | 63,070 |
| Sep 3, 2025 | 21.35 | 21.41 | 21.17 | 21.40 | 21.27 | 0.33% | 87,073 |
| Sep 2, 2025 | 21.20 | 21.33 | 21.18 | 21.33 | 21.20 | -0.33% | 43,710 |
| Aug 29, 2025 | 21.42 | 21.43 | 21.26 | 21.40 | 21.27 | -0.09% | 63,087 |
| Aug 28, 2025 | 21.34 | 21.42 | 21.32 | 21.42 | 21.29 | 0.28% | 74,927 |
| Aug 27, 2025 | 21.25 | 21.41 | 21.17 | 21.36 | 21.23 | 0.28% | 40,693 |
| Aug 26, 2025 | 21.22 | 21.34 | 21.20 | 21.30 | 21.17 | 0.24% | 53,985 |
| Aug 25, 2025 | 21.28 | 21.30 | 21.19 | 21.25 | 21.12 | - | 35,353 |
| Aug 22, 2025 | 21.08 | 21.32 | 21.03 | 21.25 | 21.12 | 1.00% | 56,042 |
| Aug 21, 2025 | 20.98 | 21.17 | 20.88 | 21.04 | 20.91 | -0.09% | 68,449 |
| Aug 20, 2025 | 21.14 | 21.14 | 20.88 | 21.06 | 20.93 | -0.19% | 58,201 |
| Aug 19, 2025 | 21.23 | 21.24 | 21.00 | 21.10 | 20.97 | -0.52% | 47,237 |
| Aug 18, 2025 | 21.15 | 21.22 | 21.12 | 21.21 | 21.08 | 0.14% | 54,594 |
| Aug 15, 2025 | 21.26 | 21.37 | 21.18 | 21.18 | 21.05 | -1.07% | 59,183 |
| Aug 14, 2025 | 21.28 | 21.41 | 21.27 | 21.41 | 21.14 | 0.61% | 47,981 |
| Aug 13, 2025 | 21.34 | 21.41 | 21.22 | 21.28 | 21.02 | -0.14% | 58,290 |
| Aug 12, 2025 | 21.10 | 21.31 | 21.00 | 21.31 | 21.04 | 1.19% | 145,641 |
| Aug 11, 2025 | 21.11 | 21.13 | 21.04 | 21.06 | 20.80 | -0.38% | 33,137 |
| Aug 8, 2025 | 21.14 | 21.16 | 21.00 | 21.14 | 20.88 | 0.43% | 56,001 |
| Aug 7, 2025 | 21.13 | 21.18 | 21.01 | 21.05 | 20.79 | 0.19% | 42,162 |
| Aug 6, 2025 | 20.88 | 21.04 | 20.86 | 21.01 | 20.75 | 0.72% | 33,201 |
| Aug 5, 2025 | 21.03 | 21.08 | 20.85 | 20.86 | 20.60 | -0.67% | 45,440 |
| Aug 4, 2025 | 20.73 | 21.00 | 20.73 | 21.00 | 20.74 | 1.74% | 58,915 |
| Aug 1, 2025 | 20.91 | 20.94 | 20.63 | 20.64 | 20.38 | -1.57% | 49,960 |
| Jul 31, 2025 | 21.15 | 21.15 | 20.93 | 20.97 | 20.71 | 0.10% | 62,124 |
| Jul 30, 2025 | 20.93 | 21.00 | 20.81 | 20.95 | 20.69 | 0.38% | 64,802 |
| Jul 29, 2025 | 20.97 | 21.04 | 20.85 | 20.87 | 20.61 | -0.43% | 48,100 |