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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21.28	21.41	21.28	21.41	21.27	48,000
August 13, 2025	21.34	21.28	21.15	21.41	21.22	58,300
August 12, 2025	21.1	21.31	21.18	21.31	21	145,641
August 11, 2025	21.11	21.06	20.93	21.13	21.04	33,137
August 08, 2025	21.14	21.14	21.01	21.16	21	56,001
August 07, 2025	21.13	21.05	21.05	21.18	21.01	42,200
August 06, 2025	20.88	21.01	21.01	21.04	20.86	33,201
August 05, 2025	21.03	20.86	20.86	21.08	20.85	45,440
August 04, 2025	20.73	21	21	21	20.73	58,915
August 01, 2025	20.91	20.64	20.64	20.94	20.63	50,000
July 31, 2025	21.15	20.97	20.97	21.15	20.93	62,124
July 30, 2025	20.93	20.95	20.95	21	20.81	64,802
July 29, 2025	20.97	20.87	20.87	21.04	20.85	48,100
July 28, 2025	21	20.96	20.96	21.05	20.92	26,738
July 25, 2025	20.92	20.98	20.98	21.03	20.89	55,729
July 24, 2025	20.95	20.86	20.86	20.97	20.82	50,400
July 23, 2025	20.88	20.9	20.9	20.97	20.7	54,233
July 22, 2025	20.87	20.8	20.8	20.91	20.72	53,002
July 21, 2025	20.67	20.82	20.82	20.87	20.67	52,000
July 18, 2025	20.77	20.68	20.68	20.77	20.61	59,800
July 17, 2025	20.72	20.71	20.71	20.91	20.65	53,327
July 16, 2025	20.75	20.66	20.66	20.82	20.61	31,716
July 15, 2025	20.81	20.72	20.72	20.98	20.71	59,300
July 14, 2025	21	20.93	20.8	21	20.86	67,700
July 11, 2025	20.9	20.97	20.84	20.98	20.8	27,934
July 10, 2025	20.85	20.99	20.86	21.05	20.85	58,426
July 09, 2025	20.96	20.92	20.92	20.97	20.81	26,808
July 08, 2025	20.88	20.97	20.97	20.98	20.81	33,600
July 07, 2025	20.91	20.81	20.81	20.98	20.75	77,707
July 03, 2025	20.88	20.98	20.98	21.03	20.86	33,200

Eaton Vance Enhanced Equity Income Fund (EOI) NYSE