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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eaton Vance Enhanced Equity Income Fund (EOI) NYSE