Eaton Vance Enhanced Equity Income Fund (EOI)

EOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.82	19.82	19.70	19.75	19.75	0.20%	55,192
May 21, 2026	19.65	19.75	19.51	19.71	19.71	0.05%	73,388
May 20, 2026	19.56	19.76	19.47	19.70	19.70	1.03%	53,845
May 19, 2026	19.39	19.54	19.39	19.50	19.50	-0.05%	41,353
May 18, 2026	19.55	19.77	19.40	19.51	19.51	-0.41%	86,274
May 15, 2026	19.80	19.84	19.58	19.59	19.59	-1.69%	53,267
May 14, 2026	20.05	20.20	20.05	20.06	19.93	0.40%	77,435
May 13, 2026	19.93	20.05	19.86	19.98	19.85	0.65%	55,035
May 12, 2026	19.84	19.91	19.69	19.85	19.72	-0.30%	66,172
May 11, 2026	19.93	20.02	19.82	19.91	19.78	-0.50%	67,905
May 8, 2026	19.99	20.07	19.93	20.01	19.88	0.55%	53,421
May 7, 2026	20.06	20.09	19.88	19.90	19.77	-0.55%	81,587
May 6, 2026	20.00	20.09	19.90	20.01	19.88	0.55%	98,681
May 5, 2026	19.85	19.95	19.81	19.90	19.77	0.61%	83,610
May 4, 2026	19.83	19.87	19.70	19.78	19.65	-0.75%	79,352
May 1, 2026	20.01	20.01	19.89	19.93	19.80	0.25%	125,932
Apr 30, 2026	19.85	19.93	19.70	19.88	19.75	0.61%	102,004
Apr 29, 2026	19.65	19.76	19.52	19.76	19.63	0.92%	87,744
Apr 28, 2026	19.89	19.92	19.52	19.58	19.45	-1.81%	307,851
Apr 27, 2026	19.90	19.98	19.83	19.94	19.81	-0.10%	76,021
Apr 24, 2026	19.85	20.00	19.83	19.96	19.83	1.06%	47,497
Apr 23, 2026	19.85	19.90	19.60	19.75	19.62	-0.40%	70,205
Apr 22, 2026	19.80	19.97	19.78	19.83	19.70	0.41%	93,658
Apr 21, 2026	19.87	19.96	19.72	19.75	19.62	-0.45%	93,624
Apr 20, 2026	19.94	20.00	19.80	19.84	19.71	-0.65%	67,548
Apr 17, 2026	19.97	20.16	19.96	19.97	19.84	0.40%	78,906
Apr 16, 2026	19.92	19.92	19.77	19.89	19.76	-0.15%	133,624
Apr 15, 2026	19.88	19.97	19.80	19.92	19.79	0.27%	71,695
Apr 14, 2026	19.74	20.03	19.68	20.00	19.73	1.57%	134,558
Apr 13, 2026	19.47	19.69	19.39	19.69	19.43	1.13%	154,999
Apr 10, 2026	19.65	19.74	19.37	19.47	19.21	-1.02%	453,487
Apr 9, 2026	19.69	19.81	19.53	19.67	19.41	-	128,788
Apr 8, 2026	19.74	19.93	19.60	19.67	19.41	2.45%	103,429
Apr 7, 2026	19.38	19.43	19.13	19.20	18.94	-1.29%	70,642
Apr 6, 2026	19.12	19.46	19.12	19.45	19.19	1.57%	36,670
Apr 2, 2026	18.96	19.21	18.77	19.15	18.90	-0.16%	70,049
Apr 1, 2026	19.02	19.32	18.98	19.18	18.92	2.13%	74,981
Mar 31, 2026	18.39	18.88	18.23	18.78	18.53	3.59%	154,589
Mar 30, 2026	18.25	18.28	18.04	18.13	17.89	0.17%	126,531
Mar 27, 2026	18.52	18.52	18.09	18.10	17.86	-2.74%	72,445
Mar 26, 2026	18.96	18.96	18.55	18.61	18.36	-2.16%	65,496
Mar 25, 2026	19.06	19.13	18.92	19.02	18.77	0.85%	42,526
Mar 24, 2026	18.93	19.02	18.81	18.86	18.61	-0.63%	78,582
Mar 23, 2026	18.91	19.15	18.90	18.98	18.73	1.23%	107,053
Mar 20, 2026	19.12	19.12	18.73	18.75	18.50	-1.88%	75,256
Mar 19, 2026	19.02	19.28	18.97	19.11	18.86	-1.44%	107,384
Mar 18, 2026	19.57	19.70	19.37	19.39	19.13	-1.47%	89,684
Mar 17, 2026	19.82	19.85	19.68	19.68	19.42	-0.40%	56,521
Mar 16, 2026	19.71	19.80	19.62	19.76	19.50	0.99%	50,388
Mar 13, 2026	19.93	19.94	19.61	19.70	19.31	-0.45%	60,046

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.