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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.85	20.89	20.89	21	20.82	83,141
July 01, 2025	20.91	20.95	20.95	21	20.85	46,449
June 30, 2025	21	20.92	20.92	21	20.84	92,900
June 27, 2025	20.67	20.84	20.84	20.86	20.61	53,228
June 26, 2025	20.51	20.56	20.56	20.78	20.41	56,309
June 25, 2025	20.55	20.53	20.53	20.55	20.33	39,306
June 24, 2025	20.28	20.45	20.45	20.5	20.22	36,300
June 23, 2025	20.07	20.14	20.14	20.25	20.02	56,726
June 20, 2025	20.07	20.05	20.05	20.14	20	77,300
June 18, 2025	20.15	20.06	20.06	20.25	20.05	50,801
June 17, 2025	20.3	20.15	20.15	20.3	20.12	35,238
June 16, 2025	20.27	20.32	20.32	20.46	20.27	34,511
June 13, 2025	20.42	20.36	20.23	20.48	20.29	39,918
June 12, 2025	20.37	20.5	20.37	20.52	20.37	39,600
June 11, 2025	20.42	20.33	20.2	20.52	20.33	50,900
June 10, 2025	20.45	20.39	20.26	20.49	20.28	48,100
June 09, 2025	20.4	20.37	20.24	20.46	20.2	52,200
June 06, 2025	20.12	20.34	20.21	20.4	20.12	33,743
June 05, 2025	20.11	19.99	19.86	20.3	19.99	50,519
June 04, 2025	20.21	20.17	20.17	20.25	20.16	31,155
June 03, 2025	20.1	20.2	20.2	20.26	19.99	46,400
June 02, 2025	19.87	20.1	20.1	20.1	19.84	57,149
May 30, 2025	19.96	19.99	19.99	20.02	19.8	71,740
May 29, 2025	19.85	19.91	19.91	19.97	19.81	44,312
May 28, 2025	19.81	19.77	19.77	19.91	19.66	53,103
May 27, 2025	19.76	19.76	19.76	19.9	19.55	50,200
May 23, 2025	19.45	19.6	19.6	19.64	19.4	42,458
May 22, 2025	19.59	19.66	19.66	19.81	19.58	29,851
May 21, 2025	19.92	19.66	19.66	20.05	19.62	162,531

Eaton Vance Enhanced Equity Income Fund (EOI) NYSE