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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.16	20.06	20.06	20.33	19.98	69,600
November 06, 2025	20.48	20.23	20.23	20.51	20.22	79,700
November 05, 2025	20.46	20.51	20.51	20.69	20.44	59,530
November 04, 2025	20.46	20.47	20.47	20.62	20.42	34,329
November 03, 2025	20.73	20.63	20.63	20.74	20.55	73,200
October 31, 2025	20.75	20.71	20.71	20.83	20.55	76,647
October 30, 2025	20.63	20.6	20.6	20.71	20.52	59,300
October 29, 2025	20.81	20.73	20.73	20.88	20.57	48,936
October 28, 2025	20.86	20.81	20.81	20.88	20.73	41,747
October 27, 2025	20.8	20.76	20.76	20.82	20.64	79,500
October 24, 2025	20.65	20.64	20.64	20.71	20.57	29,500
October 23, 2025	20.45	20.51	20.51	20.6	20.35	32,000
October 22, 2025	20.51	20.39	20.39	20.6	20.3	37,458
October 21, 2025	20.5	20.51	20.51	20.6	20.45	46,000
October 20, 2025	20.42	20.45	20.45	20.6	20.4	73,500
October 17, 2025	20.35	20.38	20.38	20.43	20.02	87,647
October 16, 2025	20.53	20.33	20.33	20.62	20.25	90,114
October 15, 2025	20.48	20.51	20.51	20.65	20.38	54,400
October 14, 2025	20.46	20.5	20.37	20.74	19.91	120,301
October 13, 2025	20.59	20.67	20.54	20.79	20.56	42,490
October 10, 2025	20.97	20.45	20.32	21.05	20.45	65,600
October 09, 2025	21	20.94	20.8	21.07	20.91	49,500
October 08, 2025	20.94	20.97	20.83	21.1	20.92	73,900
October 07, 2025	20.95	20.97	20.83	21.06	20.85	49,026
October 06, 2025	20.81	20.92	20.78	21.04	20.77	103,000
October 03, 2025	20.98	20.95	20.81	21.1	20.89	51,446
October 02, 2025	21.05	21.01	21.01	21.08	20.85	62,420
October 01, 2025	21.01	21.05	21.05	21.07	20.82	84,200
September 30, 2025	20.92	21	21	21	20.8	95,414
September 29, 2025	20.91	20.92	20.92	21.03	20.77	83,644
September 26, 2025	20.92	20.85	20.85	21.01	20.78	112,936
September 25, 2025	21.05	20.92	20.92	21.05	20.85	57,800
September 24, 2025	21.34	21.07	21.07	21.34	21	48,100
September 23, 2025	21.3	21.24	21.24	21.44	21.24	36,445
September 22, 2025	21.2	21.36	21.36	21.42	21.2	88,700
September 19, 2025	21.13	21.16	21.16	21.2	21.13	38,528
September 18, 2025	21.12	21.09	21.09	21.19	21.04	69,937
September 17, 2025	21.25	21.09	21.09	21.36	21.04	90,400
September 16, 2025	21.41	21.3	21.3	21.44	21.26	57,513
September 15, 2025	21.4	21.34	21.34	21.4	21.23	86,238
September 12, 2025	21.46	21.54	21.41	21.55	21.4	70,800
September 11, 2025	21.46	21.44	21.31	21.53	21.4	64,900
September 10, 2025	21.52	21.46	21.33	21.54	21.43	57,338
September 09, 2025	21.35	21.48	21.35	21.5	21.31	69,300
September 08, 2025	21.43	21.41	21.28	21.48	21.37	41,812
September 05, 2025	21.5	21.42	21.42	21.58	21.38	50,551
September 04, 2025	21.4	21.42	21.42	21.43	21.2	63,100
September 03, 2025	21.35	21.4	21.4	21.41	21.17	87,328
September 02, 2025	21.2	21.33	21.33	21.33	21.18	43,710
August 29, 2025	21.42	21.4	21.4	21.43	21.26	63,100
August 28, 2025	21.34	21.42	21.42	21.42	21.32	74,927
August 27, 2025	21.25	21.36	21.36	21.41	21.17	40,700
August 26, 2025	21.22	21.3	21.3	21.34	21.2	54,000
August 25, 2025	21.28	21.25	21.25	21.3	21.19	35,400
August 22, 2025	21.08	21.25	21.25	21.32	21.03	56,042
August 21, 2025	20.98	21.04	21.04	21.17	20.88	68,449
August 20, 2025	21.14	21.06	21.06	21.14	20.88	58,201
August 19, 2025	21.23	21.1	21.1	21.24	21	47,237
August 18, 2025	21.15	21.21	21.21	21.22	21.12	54,600
August 15, 2025	21.26	21.18	21.18	21.37	21.18	59,200

Eaton Vance Enhanced Equity Income Fund (EOI) NYSE