Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
20.46
-0.02 (-0.10%)
Feb 27, 2026, 4:00 PM EST - Market closed
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.44 | 20.48 | 20.34 | 20.46 | 20.46 | -0.10% | 95,467 |
| Feb 26, 2026 | 20.47 | 20.53 | 20.30 | 20.48 | 20.48 | -0.53% | 109,336 |
| Feb 25, 2026 | 20.46 | 20.62 | 20.42 | 20.59 | 20.59 | 0.78% | 66,694 |
| Feb 24, 2026 | 20.27 | 20.48 | 20.25 | 20.43 | 20.43 | 0.79% | 63,767 |
| Feb 23, 2026 | 20.47 | 20.47 | 20.23 | 20.27 | 20.27 | -0.78% | 81,360 |
| Feb 20, 2026 | 20.33 | 20.56 | 20.31 | 20.43 | 20.43 | 0.59% | 57,896 |
| Feb 19, 2026 | 20.32 | 20.42 | 20.17 | 20.31 | 20.31 | -0.25% | 90,528 |
| Feb 18, 2026 | 20.38 | 20.48 | 20.25 | 20.36 | 20.36 | 0.30% | 72,233 |
| Feb 17, 2026 | 20.36 | 20.36 | 20.06 | 20.30 | 20.30 | -0.49% | 66,342 |
| Feb 13, 2026 | 20.37 | 20.50 | 20.31 | 20.40 | 20.27 | 0.05% | 71,537 |
| Feb 12, 2026 | 20.77 | 20.77 | 20.33 | 20.39 | 20.26 | -1.02% | 84,750 |
| Feb 11, 2026 | 20.61 | 20.69 | 20.45 | 20.60 | 20.46 | 0.10% | 64,009 |
| Feb 10, 2026 | 20.66 | 20.75 | 20.55 | 20.58 | 20.45 | 0.19% | 56,902 |
| Feb 9, 2026 | 20.41 | 20.68 | 20.41 | 20.54 | 20.41 | 0.05% | 52,049 |
| Feb 6, 2026 | 20.30 | 20.60 | 20.29 | 20.53 | 20.40 | 1.63% | 87,689 |
| Feb 5, 2026 | 20.37 | 20.45 | 20.17 | 20.20 | 20.07 | -1.37% | 97,062 |
| Feb 4, 2026 | 20.62 | 20.69 | 20.39 | 20.48 | 20.35 | -0.68% | 96,329 |
| Feb 3, 2026 | 20.99 | 20.99 | 20.52 | 20.62 | 20.48 | -1.62% | 63,664 |
| Feb 2, 2026 | 20.90 | 20.97 | 20.76 | 20.96 | 20.82 | -0.05% | 88,704 |
| Jan 30, 2026 | 20.87 | 20.97 | 20.74 | 20.97 | 20.83 | 0.24% | 82,008 |
| Jan 29, 2026 | 20.98 | 20.98 | 20.56 | 20.92 | 20.78 | 0.19% | 86,123 |
| Jan 28, 2026 | 20.93 | 20.94 | 20.78 | 20.88 | 20.74 | 0.05% | 69,990 |
| Jan 27, 2026 | 20.77 | 20.88 | 20.75 | 20.87 | 20.73 | 0.63% | 49,950 |
| Jan 26, 2026 | 20.70 | 20.74 | 20.63 | 20.74 | 20.60 | 0.39% | 66,731 |
| Jan 23, 2026 | 20.73 | 20.79 | 20.59 | 20.66 | 20.52 | -0.14% | 54,982 |
| Jan 22, 2026 | 20.73 | 20.87 | 20.62 | 20.69 | 20.55 | 0.58% | 77,818 |
| Jan 21, 2026 | 20.43 | 20.72 | 20.43 | 20.57 | 20.44 | 0.49% | 87,377 |
| Jan 20, 2026 | 20.74 | 20.74 | 20.42 | 20.47 | 20.34 | -1.92% | 117,462 |
| Jan 16, 2026 | 20.89 | 20.89 | 20.64 | 20.87 | 20.73 | 0.38% | 87,539 |
| Jan 15, 2026 | 20.94 | 21.04 | 20.75 | 20.79 | 20.65 | -0.53% | 79,670 |
| Jan 14, 2026 | 21.04 | 21.04 | 20.77 | 20.90 | 20.63 | -0.90% | 70,894 |
| Jan 13, 2026 | 21.04 | 21.09 | 20.84 | 21.09 | 20.82 | 0.72% | 228,197 |
| Jan 12, 2026 | 20.84 | 20.94 | 20.72 | 20.94 | 20.67 | 0.24% | 78,250 |
| Jan 9, 2026 | 20.80 | 20.91 | 20.68 | 20.89 | 20.62 | 0.92% | 66,408 |
| Jan 8, 2026 | 20.80 | 20.80 | 20.62 | 20.70 | 20.43 | -0.24% | 63,332 |
| Jan 7, 2026 | 20.88 | 20.89 | 20.71 | 20.75 | 20.48 | -0.24% | 45,002 |
| Jan 6, 2026 | 20.77 | 20.84 | 20.68 | 20.80 | 20.53 | 0.87% | 99,220 |
| Jan 5, 2026 | 20.56 | 20.66 | 20.50 | 20.62 | 20.35 | 0.54% | 99,563 |
| Jan 2, 2026 | 20.71 | 20.74 | 20.40 | 20.51 | 20.25 | -0.24% | 68,773 |
| Dec 31, 2025 | 20.70 | 20.74 | 20.50 | 20.56 | 20.29 | -0.29% | 138,332 |
| Dec 30, 2025 | 20.49 | 20.63 | 20.49 | 20.62 | 20.35 | 0.63% | 73,329 |
| Dec 29, 2025 | 20.47 | 20.59 | 20.46 | 20.49 | 20.23 | -0.39% | 63,563 |
| Dec 26, 2025 | 20.60 | 20.62 | 20.49 | 20.57 | 20.30 | 0.29% | 53,315 |
| Dec 24, 2025 | 20.45 | 20.53 | 20.38 | 20.51 | 20.25 | 0.64% | 56,408 |
| Dec 23, 2025 | 20.25 | 20.40 | 20.14 | 20.38 | 20.12 | 0.44% | 91,330 |
| Dec 22, 2025 | 20.31 | 20.34 | 20.15 | 20.29 | 20.03 | 0.69% | 120,071 |
| Dec 19, 2025 | 19.93 | 20.15 | 19.81 | 20.15 | 19.89 | 1.61% | 187,628 |
| Dec 18, 2025 | 19.75 | 19.93 | 19.69 | 19.83 | 19.57 | 0.97% | 264,118 |
| Dec 17, 2025 | 19.79 | 19.87 | 19.63 | 19.64 | 19.39 | -0.61% | 127,534 |
| Dec 16, 2025 | 19.84 | 19.86 | 19.63 | 19.76 | 19.50 | -0.60% | 146,083 |
| Dec 15, 2025 | 19.70 | 19.92 | 19.53 | 19.88 | 19.62 | 1.17% | 602,836 |
| Dec 12, 2025 | 19.80 | 19.88 | 19.57 | 19.65 | 19.26 | -0.51% | 96,603 |
| Dec 11, 2025 | 19.70 | 19.81 | 19.61 | 19.75 | 19.36 | -0.25% | 105,384 |
| Dec 10, 2025 | 19.74 | 19.80 | 19.60 | 19.80 | 19.41 | 1.02% | 147,412 |
| Dec 9, 2025 | 19.47 | 19.71 | 19.47 | 19.60 | 19.22 | -0.31% | 116,681 |
| Dec 8, 2025 | 19.71 | 19.75 | 19.61 | 19.66 | 19.27 | -0.10% | 137,740 |
| Dec 5, 2025 | 19.66 | 19.79 | 19.65 | 19.68 | 19.29 | 0.15% | 97,385 |
| Dec 4, 2025 | 19.67 | 19.70 | 19.56 | 19.65 | 19.26 | -0.15% | 137,482 |
| Dec 3, 2025 | 19.60 | 19.74 | 19.59 | 19.68 | 19.29 | -0.05% | 191,162 |
| Dec 2, 2025 | 19.70 | 19.87 | 19.61 | 19.69 | 19.30 | -0.25% | 200,957 |
| Dec 1, 2025 | 19.65 | 19.87 | 19.64 | 19.74 | 19.35 | -0.75% | 199,837 |
| Nov 28, 2025 | 19.76 | 20.00 | 19.75 | 19.89 | 19.50 | 0.51% | 99,145 |
| Nov 26, 2025 | 19.71 | 19.92 | 19.70 | 19.79 | 19.40 | 0.82% | 143,851 |
| Nov 25, 2025 | 19.60 | 19.75 | 19.43 | 19.63 | 19.24 | 0.10% | 153,939 |
| Nov 24, 2025 | 19.64 | 19.75 | 19.45 | 19.61 | 19.22 | 0.93% | 100,376 |
| Nov 21, 2025 | 19.33 | 19.63 | 19.21 | 19.43 | 19.05 | 0.73% | 63,314 |
| Nov 20, 2025 | 19.77 | 20.01 | 19.29 | 19.29 | 18.91 | -1.83% | 130,998 |
| Nov 19, 2025 | 19.57 | 19.80 | 19.52 | 19.65 | 19.26 | 0.46% | 42,746 |
| Nov 18, 2025 | 19.50 | 19.76 | 19.50 | 19.56 | 19.18 | -0.96% | 63,457 |
| Nov 17, 2025 | 20.00 | 20.05 | 19.66 | 19.75 | 19.36 | -1.35% | 68,275 |
| Nov 14, 2025 | 19.71 | 20.10 | 19.68 | 20.02 | 19.63 | -0.65% | 104,149 |
| Nov 13, 2025 | 20.35 | 20.41 | 20.06 | 20.15 | 19.62 | -1.27% | 111,853 |
| Nov 12, 2025 | 20.51 | 20.60 | 20.35 | 20.41 | 19.88 | -0.10% | 59,832 |
| Nov 11, 2025 | 20.27 | 20.52 | 20.27 | 20.43 | 19.90 | 0.29% | 66,852 |
| Nov 10, 2025 | 20.26 | 20.42 | 20.21 | 20.37 | 19.84 | 1.55% | 64,643 |
| Nov 7, 2025 | 20.16 | 20.33 | 19.98 | 20.06 | 19.54 | -0.84% | 69,577 |
| Nov 6, 2025 | 20.48 | 20.51 | 20.22 | 20.23 | 19.70 | -1.37% | 79,668 |
| Nov 5, 2025 | 20.46 | 20.69 | 20.45 | 20.51 | 19.97 | 0.20% | 59,530 |
| Nov 4, 2025 | 20.46 | 20.62 | 20.42 | 20.47 | 19.93 | -0.78% | 34,329 |
| Nov 3, 2025 | 20.73 | 20.74 | 20.55 | 20.63 | 20.09 | -0.39% | 73,153 |
| Oct 31, 2025 | 20.75 | 20.83 | 20.55 | 20.71 | 20.17 | 0.53% | 76,647 |
| Oct 30, 2025 | 20.63 | 20.71 | 20.52 | 20.60 | 20.06 | -0.63% | 59,293 |
| Oct 29, 2025 | 20.81 | 20.88 | 20.57 | 20.73 | 20.19 | -0.38% | 48,936 |
| Oct 28, 2025 | 20.86 | 20.88 | 20.73 | 20.81 | 20.27 | 0.24% | 41,747 |
| Oct 27, 2025 | 20.80 | 20.82 | 20.64 | 20.76 | 20.22 | 0.58% | 79,458 |
| Oct 24, 2025 | 20.65 | 20.71 | 20.57 | 20.64 | 20.10 | 0.63% | 29,452 |
| Oct 23, 2025 | 20.45 | 20.60 | 20.35 | 20.51 | 19.97 | 0.59% | 31,958 |
| Oct 22, 2025 | 20.51 | 20.60 | 20.30 | 20.39 | 19.86 | -0.59% | 37,458 |
| Oct 21, 2025 | 20.50 | 20.60 | 20.45 | 20.51 | 19.97 | 0.29% | 45,977 |
| Oct 20, 2025 | 20.42 | 20.60 | 20.40 | 20.45 | 19.92 | 0.34% | 73,455 |
| Oct 17, 2025 | 20.35 | 20.43 | 20.02 | 20.38 | 19.85 | 0.25% | 87,647 |
| Oct 16, 2025 | 20.53 | 20.62 | 20.25 | 20.33 | 19.80 | -0.88% | 90,114 |
| Oct 15, 2025 | 20.48 | 20.65 | 20.38 | 20.51 | 19.97 | 0.05% | 54,382 |
| Oct 14, 2025 | 20.46 | 20.74 | 19.91 | 20.50 | 19.83 | -0.82% | 120,301 |
| Oct 13, 2025 | 20.59 | 20.79 | 20.56 | 20.67 | 20.00 | 1.08% | 42,490 |
| Oct 10, 2025 | 20.97 | 21.05 | 20.45 | 20.45 | 19.79 | -2.34% | 65,587 |
| Oct 9, 2025 | 21.00 | 21.07 | 20.91 | 20.94 | 20.26 | -0.14% | 49,486 |
| Oct 8, 2025 | 20.94 | 21.10 | 20.92 | 20.97 | 20.29 | - | 73,888 |
| Oct 7, 2025 | 20.95 | 21.06 | 20.85 | 20.97 | 20.29 | 0.24% | 49,026 |
| Oct 6, 2025 | 20.81 | 21.04 | 20.77 | 20.92 | 20.24 | -0.14% | 102,997 |