Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
19.58
-0.36 (-1.81%)
At close: Apr 28, 2026, 4:00 PM EDT
19.54
-0.04 (-0.20%)
After-hours: Apr 28, 2026, 7:00 PM EDT
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.89 | 19.92 | 19.52 | 19.58 | 19.58 | -1.81% | 307,848 |
| Apr 27, 2026 | 19.90 | 19.98 | 19.83 | 19.94 | 19.94 | -0.10% | 76,021 |
| Apr 24, 2026 | 19.85 | 20.00 | 19.83 | 19.96 | 19.96 | 1.06% | 47,497 |
| Apr 23, 2026 | 19.85 | 19.90 | 19.60 | 19.75 | 19.75 | -0.40% | 70,194 |
| Apr 22, 2026 | 19.80 | 19.97 | 19.78 | 19.83 | 19.83 | 0.41% | 93,658 |
| Apr 21, 2026 | 19.87 | 19.96 | 19.72 | 19.75 | 19.75 | -0.45% | 93,624 |
| Apr 20, 2026 | 19.94 | 20.00 | 19.80 | 19.84 | 19.84 | -0.65% | 67,548 |
| Apr 17, 2026 | 19.97 | 20.16 | 19.96 | 19.97 | 19.97 | 0.40% | 78,906 |
| Apr 16, 2026 | 19.92 | 19.92 | 19.77 | 19.89 | 19.89 | -0.15% | 133,613 |
| Apr 15, 2026 | 19.88 | 19.97 | 19.80 | 19.92 | 19.92 | -0.40% | 71,695 |
| Apr 14, 2026 | 19.74 | 20.03 | 19.68 | 20.00 | 19.87 | 1.57% | 134,558 |
| Apr 13, 2026 | 19.47 | 19.69 | 19.39 | 19.69 | 19.56 | 1.13% | 154,999 |
| Apr 10, 2026 | 19.65 | 19.74 | 19.37 | 19.47 | 19.34 | -1.02% | 453,487 |
| Apr 9, 2026 | 19.69 | 19.81 | 19.53 | 19.67 | 19.54 | - | 128,788 |
| Apr 8, 2026 | 19.74 | 19.93 | 19.60 | 19.67 | 19.54 | 2.45% | 103,429 |
| Apr 7, 2026 | 19.38 | 19.43 | 19.13 | 19.20 | 19.07 | -1.29% | 70,642 |
| Apr 6, 2026 | 19.12 | 19.46 | 19.12 | 19.45 | 19.32 | 1.57% | 36,670 |
| Apr 2, 2026 | 18.96 | 19.21 | 18.77 | 19.15 | 19.02 | -0.16% | 70,049 |
| Apr 1, 2026 | 19.02 | 19.32 | 18.98 | 19.18 | 19.05 | 2.13% | 74,981 |
| Mar 31, 2026 | 18.39 | 18.88 | 18.23 | 18.78 | 18.65 | 3.59% | 154,589 |
| Mar 30, 2026 | 18.25 | 18.28 | 18.04 | 18.13 | 18.01 | 0.17% | 126,531 |
| Mar 27, 2026 | 18.52 | 18.52 | 18.09 | 18.10 | 17.98 | -2.74% | 72,445 |
| Mar 26, 2026 | 18.96 | 18.96 | 18.55 | 18.61 | 18.49 | -2.16% | 65,496 |
| Mar 25, 2026 | 19.06 | 19.13 | 18.92 | 19.02 | 18.89 | 0.85% | 42,526 |
| Mar 24, 2026 | 18.93 | 19.02 | 18.81 | 18.86 | 18.73 | -0.63% | 78,582 |
| Mar 23, 2026 | 18.91 | 19.15 | 18.90 | 18.98 | 18.85 | 1.23% | 107,053 |
| Mar 20, 2026 | 19.12 | 19.12 | 18.73 | 18.75 | 18.62 | -1.88% | 75,256 |
| Mar 19, 2026 | 19.02 | 19.28 | 18.97 | 19.11 | 18.98 | -1.44% | 107,384 |
| Mar 18, 2026 | 19.57 | 19.70 | 19.37 | 19.39 | 19.26 | -1.47% | 89,684 |
| Mar 17, 2026 | 19.82 | 19.85 | 19.68 | 19.68 | 19.55 | -0.40% | 56,521 |
| Mar 16, 2026 | 19.71 | 19.80 | 19.62 | 19.76 | 19.63 | 0.30% | 50,388 |
| Mar 13, 2026 | 19.93 | 19.94 | 19.61 | 19.70 | 19.44 | -0.45% | 60,046 |
| Mar 12, 2026 | 19.93 | 19.93 | 19.75 | 19.79 | 19.52 | -1.05% | 49,602 |
| Mar 11, 2026 | 19.96 | 20.18 | 19.90 | 20.00 | 19.73 | 0.60% | 37,617 |
| Mar 10, 2026 | 19.75 | 19.93 | 19.63 | 19.88 | 19.61 | 0.91% | 53,972 |
| Mar 9, 2026 | 19.66 | 19.73 | 19.44 | 19.70 | 19.44 | -0.76% | 113,600 |
| Mar 6, 2026 | 20.00 | 20.06 | 19.80 | 19.85 | 19.58 | -1.34% | 64,239 |
| Mar 5, 2026 | 20.16 | 20.25 | 20.03 | 20.12 | 19.85 | -0.84% | 55,123 |
| Mar 4, 2026 | 20.24 | 20.40 | 20.21 | 20.29 | 20.02 | 0.25% | 65,038 |
| Mar 3, 2026 | 20.20 | 20.30 | 19.95 | 20.24 | 19.97 | -0.74% | 89,850 |
| Mar 2, 2026 | 20.20 | 20.46 | 20.20 | 20.39 | 20.12 | -0.34% | 55,142 |
| Feb 27, 2026 | 20.44 | 20.48 | 20.34 | 20.46 | 20.19 | -0.10% | 95,468 |
| Feb 26, 2026 | 20.47 | 20.53 | 20.30 | 20.48 | 20.20 | -0.53% | 109,341 |
| Feb 25, 2026 | 20.46 | 20.62 | 20.42 | 20.59 | 20.31 | 0.78% | 66,694 |
| Feb 24, 2026 | 20.27 | 20.48 | 20.25 | 20.43 | 20.16 | 0.79% | 63,767 |
| Feb 23, 2026 | 20.47 | 20.47 | 20.23 | 20.27 | 20.00 | -0.78% | 81,582 |
| Feb 20, 2026 | 20.33 | 20.56 | 20.31 | 20.43 | 20.16 | 0.59% | 57,896 |
| Feb 19, 2026 | 20.32 | 20.42 | 20.17 | 20.31 | 20.04 | -0.25% | 90,528 |
| Feb 18, 2026 | 20.38 | 20.48 | 20.25 | 20.36 | 20.09 | 0.30% | 72,233 |
| Feb 17, 2026 | 20.36 | 20.36 | 20.06 | 20.30 | 20.03 | -0.49% | 66,342 |