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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.33	19.43	19.43	19.63	19.21	63,314
November 20, 2025	19.77	19.29	19.29	20.01	19.29	131,000
November 19, 2025	19.57	19.65	19.65	19.8	19.52	42,746
November 18, 2025	19.5	19.56	19.56	19.76	19.5	63,457
November 17, 2025	20	19.75	19.75	20.05	19.66	68,300
November 14, 2025	19.71	20.02	20.02	20.1	19.68	104,149
November 13, 2025	20.35	20.15	20.02	20.41	20.06	111,900
November 12, 2025	20.51	20.41	20.27	20.6	20.35	59,832
November 11, 2025	20.27	20.43	20.29	20.52	20.27	66,900
November 10, 2025	20.26	20.37	20.23	20.42	20.21	64,643
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

Eaton Vance Enhanced Equity Income Fund (EOI) NYSE