Eaton Vance Enhanced Equity Income Fund - EOI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.33	20.43	20.43	20.56	20.31	57,900
February 19, 2026	20.32	20.31	20.31	20.42	20.17	90,528
February 18, 2026	20.38	20.36	20.36	20.48	20.25	72,233
February 17, 2026	20.36	20.3	20.3	20.36	20.06	66,342
February 13, 2026	20.37	20.4	20.27	20.5	20.31	71,537
February 12, 2026	20.77	20.39	20.39	20.77	20.33	84,800
February 11, 2026	20.61	20.6	20.6	20.69	20.45	64,009
February 10, 2026	20.66	20.58	20.58	20.75	20.55	56,902
February 09, 2026	20.41	20.54	20.54	20.68	20.41	52,049
February 06, 2026	20.3	20.53	20.53	20.6	20.29	87,700
February 05, 2026	20.37	20.2	20.2	20.45	20.17	97,100
February 04, 2026	20.62	20.48	20.48	20.69	20.39	96,329
February 03, 2026	20.99	20.62	20.62	20.99	20.52	63,700
February 02, 2026	20.9	20.96	20.96	20.97	20.76	88,704
January 30, 2026	20.87	20.97	20.97	20.97	20.74	82,008
January 29, 2026	20.98	20.92	20.92	20.98	20.56	86,123
January 28, 2026	20.93	20.88	20.88	20.94	20.78	70,000
January 27, 2026	20.77	20.87	20.87	20.88	20.75	50,000
January 26, 2026	20.7	20.74	20.74	20.74	20.63	66,731
January 23, 2026	20.73	20.66	20.66	20.79	20.59	55,000
January 22, 2026	20.73	20.69	20.69	20.87	20.62	77,818
January 21, 2026	20.43	20.57	20.57	20.72	20.43	87,400
January 20, 2026	20.74	20.47	20.47	20.74	20.42	117,500
January 16, 2026	20.89	20.87	20.87	20.89	20.64	87,539
January 15, 2026	20.94	20.79	20.79	21.04	20.75	79,700
January 14, 2026	20.81	20.85	20.85	21.04	20.77	70,274
January 13, 2026	21.04	21.09	21.09	21.09	20.84	228,200
January 12, 2026	20.84	20.94	20.94	20.94	20.72	78,300
January 09, 2026	20.8	20.89	20.89	20.91	20.68	66,408
January 08, 2026	20.8	20.7	20.7	20.8	20.62	63,332
January 07, 2026	20.88	20.75	20.75	20.89	20.71	45,002
January 06, 2026	20.77	20.8	20.8	20.84	20.68	99,220
January 05, 2026	20.56	20.62	20.62	20.66	20.5	99,563
January 02, 2026	20.71	20.51	20.51	20.74	20.4	68,800
December 31, 2025	20.7	20.56	20.56	20.74	20.5	138,332
December 30, 2025	20.49	20.62	20.62	20.63	20.49	73,329
December 29, 2025	20.47	20.49	20.49	20.59	20.46	63,600
December 26, 2025	20.6	20.57	20.57	20.62	20.49	53,315
December 24, 2025	20.45	20.51	20.51	20.53	20.37	56,408
December 23, 2025	20.25	20.38	20.38	20.4	20.14	91,330
December 22, 2025	20.31	20.29	20.29	20.34	20.15	120,100
December 19, 2025	19.93	20.15	20.15	20.15	19.81	187,628
December 18, 2025	19.75	19.83	19.83	19.93	19.69	264,118
December 17, 2025	19.79	19.64	19.64	19.87	19.63	127,534
December 16, 2025	19.84	19.76	19.76	19.86	19.63	146,100
December 15, 2025	19.7	19.88	19.88	19.92	19.52	602,836
December 12, 2025	19.8	19.65	19.65	19.88	19.57	96,603
December 11, 2025	19.7	19.75	19.75	19.81	19.61	105,400
December 10, 2025	19.74	19.8	19.8	19.8	19.6	147,412
December 09, 2025	19.47	19.6	19.6	19.71	19.47	116,700
December 08, 2025	19.71	19.66	19.66	19.75	19.61	137,740
December 05, 2025	19.66	19.68	19.68	19.79	19.65	97,400
December 04, 2025	19.61	19.65	19.65	19.7	19.56	136,822
December 03, 2025	19.6	19.68	19.68	19.74	19.59	191,200
December 02, 2025	19.7	19.69	19.69	19.87	19.61	201,000
December 01, 2025	19.65	19.74	19.74	19.87	19.64	199,837
November 28, 2025	19.76	19.89	19.89	20	19.75	99,145
November 26, 2025	19.71	19.79	19.79	19.92	19.7	143,900
November 25, 2025	19.6	19.63	19.63	19.75	19.43	153,939
November 24, 2025	19.64	19.61	19.61	19.75	19.45	100,400

Eaton Vance Enhanced Equity Income Fund (EOI) NYSE