Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
21.18
+0.03 (0.16%)
At close: Aug 15, 2025, 4:00 PM
21.20
+0.02 (0.09%)
After-hours: Aug 15, 2025, 7:00 PM EDT
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.26 | 21.37 | 21.18 | 21.18 | 21.18 | -1.07% | 59,183 |
| Aug 14, 2025 | 21.28 | 21.41 | 21.27 | 21.41 | 21.28 | 0.61% | 47,981 |
| Aug 13, 2025 | 21.34 | 21.41 | 21.22 | 21.28 | 21.15 | -0.14% | 58,290 |
| Aug 12, 2025 | 21.10 | 21.31 | 21.00 | 21.31 | 21.18 | 1.19% | 145,641 |
| Aug 11, 2025 | 21.11 | 21.13 | 21.04 | 21.06 | 20.93 | -0.38% | 33,137 |
| Aug 8, 2025 | 21.14 | 21.16 | 21.00 | 21.14 | 21.01 | 0.43% | 56,001 |
| Aug 7, 2025 | 21.13 | 21.18 | 21.01 | 21.05 | 20.92 | 0.19% | 42,162 |
| Aug 6, 2025 | 20.88 | 21.04 | 20.86 | 21.01 | 20.88 | 0.72% | 33,201 |
| Aug 5, 2025 | 21.03 | 21.08 | 20.85 | 20.86 | 20.73 | -0.67% | 45,440 |
| Aug 4, 2025 | 20.73 | 21.00 | 20.73 | 21.00 | 20.87 | 1.74% | 58,915 |
| Aug 1, 2025 | 20.91 | 20.94 | 20.63 | 20.64 | 20.51 | -1.57% | 49,960 |
| Jul 31, 2025 | 21.15 | 21.15 | 20.93 | 20.97 | 20.84 | 0.10% | 62,124 |
| Jul 30, 2025 | 20.93 | 21.00 | 20.81 | 20.95 | 20.82 | 0.38% | 64,802 |
| Jul 29, 2025 | 20.97 | 21.04 | 20.85 | 20.87 | 20.74 | -0.43% | 48,100 |
| Jul 28, 2025 | 21.00 | 21.05 | 20.92 | 20.96 | 20.83 | -0.10% | 26,738 |
| Jul 25, 2025 | 20.92 | 21.03 | 20.89 | 20.98 | 20.85 | 0.58% | 55,729 |
| Jul 24, 2025 | 20.95 | 20.97 | 20.82 | 20.86 | 20.73 | -0.19% | 50,378 |
| Jul 23, 2025 | 20.88 | 20.97 | 20.70 | 20.90 | 20.77 | 0.48% | 54,233 |
| Jul 22, 2025 | 20.87 | 20.91 | 20.72 | 20.80 | 20.67 | -0.10% | 53,002 |
| Jul 21, 2025 | 20.67 | 20.87 | 20.67 | 20.82 | 20.69 | 0.68% | 51,978 |
| Jul 18, 2025 | 20.77 | 20.77 | 20.61 | 20.68 | 20.55 | -0.14% | 59,763 |
| Jul 17, 2025 | 20.72 | 20.92 | 20.65 | 20.71 | 20.58 | 0.24% | 53,327 |
| Jul 16, 2025 | 20.75 | 20.82 | 20.61 | 20.66 | 20.53 | -0.29% | 31,716 |
| Jul 15, 2025 | 20.81 | 20.98 | 20.71 | 20.72 | 20.59 | -1.00% | 59,280 |
| Jul 14, 2025 | 21.00 | 21.00 | 20.86 | 20.93 | 20.67 | -0.19% | 67,696 |
| Jul 11, 2025 | 20.90 | 20.98 | 20.80 | 20.97 | 20.71 | -0.10% | 27,934 |
| Jul 10, 2025 | 20.85 | 21.05 | 20.85 | 20.99 | 20.72 | 0.33% | 58,426 |
| Jul 9, 2025 | 20.96 | 20.97 | 20.81 | 20.92 | 20.66 | -0.24% | 26,808 |
| Jul 8, 2025 | 20.88 | 20.98 | 20.81 | 20.97 | 20.71 | 0.77% | 33,562 |
| Jul 7, 2025 | 20.91 | 20.98 | 20.75 | 20.81 | 20.55 | -0.81% | 77,707 |
| Jul 3, 2025 | 20.88 | 21.03 | 20.86 | 20.98 | 20.72 | 0.43% | 33,195 |
| Jul 2, 2025 | 20.85 | 21.00 | 20.82 | 20.89 | 20.63 | -0.29% | 83,141 |
| Jul 1, 2025 | 20.91 | 21.00 | 20.85 | 20.95 | 20.69 | 0.14% | 46,449 |
| Jun 30, 2025 | 21.00 | 21.00 | 20.84 | 20.92 | 20.66 | 0.38% | 92,890 |
| Jun 27, 2025 | 20.67 | 20.86 | 20.61 | 20.84 | 20.58 | 1.36% | 53,228 |
| Jun 26, 2025 | 20.51 | 20.78 | 20.41 | 20.56 | 20.30 | 0.15% | 56,309 |
| Jun 25, 2025 | 20.55 | 20.55 | 20.33 | 20.53 | 20.27 | 0.39% | 39,306 |
| Jun 24, 2025 | 20.28 | 20.50 | 20.22 | 20.45 | 20.19 | 1.54% | 36,252 |
| Jun 23, 2025 | 20.07 | 20.25 | 20.03 | 20.14 | 19.89 | 0.45% | 56,726 |
| Jun 20, 2025 | 20.07 | 20.14 | 20.00 | 20.05 | 19.80 | -0.05% | 77,257 |
| Jun 18, 2025 | 20.15 | 20.25 | 20.05 | 20.06 | 19.81 | -0.45% | 50,801 |
| Jun 17, 2025 | 20.30 | 20.30 | 20.12 | 20.15 | 19.90 | -0.84% | 35,238 |
| Jun 16, 2025 | 20.27 | 20.46 | 20.27 | 20.32 | 20.06 | -0.20% | 34,511 |
| Jun 13, 2025 | 20.42 | 20.48 | 20.29 | 20.36 | 19.97 | -0.68% | 39,918 |
| Jun 12, 2025 | 20.37 | 20.52 | 20.37 | 20.50 | 20.11 | 0.84% | 39,572 |
| Jun 11, 2025 | 20.42 | 20.52 | 20.33 | 20.33 | 19.94 | -0.29% | 50,897 |
| Jun 10, 2025 | 20.45 | 20.49 | 20.28 | 20.39 | 20.00 | 0.10% | 48,075 |
| Jun 9, 2025 | 20.40 | 20.46 | 20.20 | 20.37 | 19.98 | 0.15% | 52,182 |
| Jun 6, 2025 | 20.12 | 20.40 | 20.12 | 20.34 | 19.95 | 1.75% | 33,743 |
| Jun 5, 2025 | 20.11 | 20.30 | 19.99 | 19.99 | 19.61 | -0.89% | 50,519 |