Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
19.68
+0.03 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.66 | 19.79 | 19.65 | 19.68 | 19.68 | 0.15% | 97,385 |
| Dec 4, 2025 | 19.67 | 19.70 | 19.56 | 19.65 | 19.65 | -0.15% | 137,482 |
| Dec 3, 2025 | 19.60 | 19.74 | 19.59 | 19.68 | 19.68 | -0.05% | 191,162 |
| Dec 2, 2025 | 19.70 | 19.87 | 19.61 | 19.69 | 19.69 | -0.25% | 200,957 |
| Dec 1, 2025 | 19.65 | 19.87 | 19.64 | 19.74 | 19.74 | -0.75% | 199,837 |
| Nov 28, 2025 | 19.76 | 20.00 | 19.75 | 19.89 | 19.89 | 0.51% | 99,143 |
| Nov 26, 2025 | 19.71 | 19.92 | 19.70 | 19.79 | 19.79 | 0.82% | 143,851 |
| Nov 25, 2025 | 19.60 | 19.75 | 19.43 | 19.63 | 19.63 | 0.10% | 153,939 |
| Nov 24, 2025 | 19.64 | 19.75 | 19.45 | 19.61 | 19.61 | 0.93% | 100,376 |
| Nov 21, 2025 | 19.33 | 19.63 | 19.21 | 19.43 | 19.43 | 0.73% | 63,314 |
| Nov 20, 2025 | 19.77 | 20.01 | 19.29 | 19.29 | 19.29 | -1.83% | 130,998 |
| Nov 19, 2025 | 19.57 | 19.80 | 19.52 | 19.65 | 19.65 | 0.46% | 42,746 |
| Nov 18, 2025 | 19.50 | 19.76 | 19.50 | 19.56 | 19.56 | -0.96% | 63,457 |
| Nov 17, 2025 | 20.00 | 20.05 | 19.66 | 19.75 | 19.75 | -1.35% | 68,275 |
| Nov 14, 2025 | 19.71 | 20.10 | 19.68 | 20.02 | 20.02 | -0.65% | 104,149 |
| Nov 13, 2025 | 20.35 | 20.41 | 20.06 | 20.15 | 20.02 | -1.27% | 111,853 |
| Nov 12, 2025 | 20.51 | 20.60 | 20.35 | 20.41 | 20.27 | -0.10% | 59,832 |
| Nov 11, 2025 | 20.27 | 20.52 | 20.27 | 20.43 | 20.29 | 0.29% | 66,852 |
| Nov 10, 2025 | 20.26 | 20.42 | 20.21 | 20.37 | 20.23 | 1.55% | 64,643 |
| Nov 7, 2025 | 20.16 | 20.33 | 19.98 | 20.06 | 19.93 | -0.84% | 69,577 |
| Nov 6, 2025 | 20.48 | 20.51 | 20.22 | 20.23 | 20.10 | -1.37% | 79,668 |
| Nov 5, 2025 | 20.46 | 20.69 | 20.45 | 20.51 | 20.37 | 0.20% | 59,530 |
| Nov 4, 2025 | 20.46 | 20.62 | 20.42 | 20.47 | 20.33 | -0.78% | 34,329 |
| Nov 3, 2025 | 20.73 | 20.74 | 20.55 | 20.63 | 20.49 | -0.39% | 73,153 |
| Oct 31, 2025 | 20.75 | 20.83 | 20.55 | 20.71 | 20.57 | 0.53% | 76,647 |
| Oct 30, 2025 | 20.63 | 20.71 | 20.52 | 20.60 | 20.46 | -0.63% | 59,293 |
| Oct 29, 2025 | 20.81 | 20.88 | 20.57 | 20.73 | 20.59 | -0.38% | 48,936 |
| Oct 28, 2025 | 20.86 | 20.88 | 20.73 | 20.81 | 20.67 | 0.24% | 41,747 |
| Oct 27, 2025 | 20.80 | 20.82 | 20.64 | 20.76 | 20.62 | 0.58% | 79,458 |
| Oct 24, 2025 | 20.65 | 20.71 | 20.57 | 20.64 | 20.50 | 0.63% | 29,452 |
| Oct 23, 2025 | 20.45 | 20.60 | 20.35 | 20.51 | 20.37 | 0.59% | 31,958 |
| Oct 22, 2025 | 20.51 | 20.60 | 20.30 | 20.39 | 20.25 | -0.59% | 37,458 |
| Oct 21, 2025 | 20.50 | 20.60 | 20.45 | 20.51 | 20.37 | 0.29% | 45,977 |
| Oct 20, 2025 | 20.42 | 20.60 | 20.40 | 20.45 | 20.31 | 0.34% | 73,455 |
| Oct 17, 2025 | 20.35 | 20.43 | 20.02 | 20.38 | 20.24 | 0.25% | 87,647 |
| Oct 16, 2025 | 20.53 | 20.62 | 20.25 | 20.33 | 20.20 | -0.88% | 90,114 |
| Oct 15, 2025 | 20.48 | 20.65 | 20.38 | 20.51 | 20.37 | 0.05% | 54,382 |
| Oct 14, 2025 | 20.46 | 20.74 | 19.91 | 20.50 | 20.23 | -0.82% | 120,301 |
| Oct 13, 2025 | 20.59 | 20.79 | 20.56 | 20.67 | 20.40 | 1.08% | 42,490 |
| Oct 10, 2025 | 20.97 | 21.05 | 20.45 | 20.45 | 20.18 | -2.34% | 65,587 |
| Oct 9, 2025 | 21.00 | 21.07 | 20.91 | 20.94 | 20.67 | -0.14% | 49,486 |
| Oct 8, 2025 | 20.94 | 21.10 | 20.92 | 20.97 | 20.69 | - | 73,888 |
| Oct 7, 2025 | 20.95 | 21.06 | 20.85 | 20.97 | 20.69 | 0.24% | 49,026 |
| Oct 6, 2025 | 20.81 | 21.04 | 20.77 | 20.92 | 20.65 | -0.14% | 102,997 |
| Oct 3, 2025 | 20.98 | 21.10 | 20.89 | 20.95 | 20.68 | -0.29% | 51,446 |
| Oct 2, 2025 | 21.05 | 21.08 | 20.85 | 21.01 | 20.73 | -0.19% | 62,420 |
| Oct 1, 2025 | 21.01 | 21.07 | 20.82 | 21.05 | 20.77 | 0.24% | 84,156 |
| Sep 30, 2025 | 20.92 | 21.00 | 20.80 | 21.00 | 20.72 | 0.38% | 95,414 |
| Sep 29, 2025 | 20.91 | 21.03 | 20.77 | 20.92 | 20.65 | 0.34% | 83,644 |
| Sep 26, 2025 | 20.92 | 21.01 | 20.78 | 20.85 | 20.58 | -0.33% | 112,936 |
| Sep 25, 2025 | 21.05 | 21.05 | 20.85 | 20.92 | 20.65 | -0.71% | 57,751 |
| Sep 24, 2025 | 21.34 | 21.34 | 21.00 | 21.07 | 20.79 | -0.80% | 48,082 |
| Sep 23, 2025 | 21.30 | 21.44 | 21.24 | 21.24 | 20.96 | -0.56% | 36,445 |
| Sep 22, 2025 | 21.20 | 21.42 | 21.20 | 21.36 | 21.08 | 0.95% | 88,665 |
| Sep 19, 2025 | 21.13 | 21.20 | 21.13 | 21.16 | 20.88 | 0.33% | 38,528 |
| Sep 18, 2025 | 21.12 | 21.19 | 21.04 | 21.09 | 20.81 | - | 69,937 |
| Sep 17, 2025 | 21.25 | 21.36 | 21.04 | 21.09 | 20.81 | -0.99% | 90,360 |
| Sep 16, 2025 | 21.41 | 21.44 | 21.26 | 21.30 | 21.02 | -0.19% | 57,513 |
| Sep 15, 2025 | 21.40 | 21.40 | 21.23 | 21.34 | 21.06 | -0.93% | 86,238 |
| Sep 12, 2025 | 21.46 | 21.55 | 21.40 | 21.54 | 21.13 | 0.47% | 70,783 |
| Sep 11, 2025 | 21.46 | 21.53 | 21.40 | 21.44 | 21.03 | -0.09% | 64,880 |
| Sep 10, 2025 | 21.52 | 21.54 | 21.43 | 21.46 | 21.05 | -0.09% | 57,338 |
| Sep 9, 2025 | 21.35 | 21.50 | 21.31 | 21.48 | 21.07 | 0.33% | 69,258 |
| Sep 8, 2025 | 21.43 | 21.48 | 21.37 | 21.41 | 21.00 | -0.05% | 41,812 |
| Sep 5, 2025 | 21.50 | 21.58 | 21.38 | 21.42 | 21.01 | - | 50,551 |
| Sep 4, 2025 | 21.40 | 21.43 | 21.20 | 21.42 | 21.01 | 0.09% | 63,070 |
| Sep 3, 2025 | 21.35 | 21.41 | 21.17 | 21.40 | 20.99 | 0.33% | 87,328 |
| Sep 2, 2025 | 21.20 | 21.33 | 21.18 | 21.33 | 20.92 | -0.33% | 43,710 |
| Aug 29, 2025 | 21.42 | 21.43 | 21.26 | 21.40 | 20.99 | -0.09% | 63,087 |
| Aug 28, 2025 | 21.34 | 21.42 | 21.32 | 21.42 | 21.01 | 0.28% | 74,927 |
| Aug 27, 2025 | 21.25 | 21.41 | 21.17 | 21.36 | 20.95 | 0.28% | 40,693 |
| Aug 26, 2025 | 21.22 | 21.34 | 21.20 | 21.30 | 20.89 | 0.24% | 53,985 |
| Aug 25, 2025 | 21.28 | 21.30 | 21.19 | 21.25 | 20.84 | - | 35,353 |
| Aug 22, 2025 | 21.08 | 21.32 | 21.03 | 21.25 | 20.84 | 1.00% | 56,042 |
| Aug 21, 2025 | 20.98 | 21.17 | 20.88 | 21.04 | 20.63 | -0.09% | 68,449 |
| Aug 20, 2025 | 21.14 | 21.14 | 20.88 | 21.06 | 20.65 | -0.19% | 58,201 |
| Aug 19, 2025 | 21.23 | 21.24 | 21.00 | 21.10 | 20.69 | -0.52% | 47,237 |
| Aug 18, 2025 | 21.15 | 21.22 | 21.12 | 21.21 | 20.80 | 0.14% | 54,594 |
| Aug 15, 2025 | 21.26 | 21.37 | 21.18 | 21.18 | 20.77 | -1.07% | 59,183 |
| Aug 14, 2025 | 21.28 | 21.41 | 21.27 | 21.41 | 20.87 | 0.61% | 47,981 |
| Aug 13, 2025 | 21.34 | 21.41 | 21.22 | 21.28 | 20.74 | -0.14% | 58,290 |
| Aug 12, 2025 | 21.10 | 21.31 | 21.00 | 21.31 | 20.77 | 1.19% | 145,641 |
| Aug 11, 2025 | 21.11 | 21.13 | 21.04 | 21.06 | 20.53 | -0.38% | 33,137 |
| Aug 8, 2025 | 21.14 | 21.16 | 21.00 | 21.14 | 20.60 | 0.43% | 56,001 |
| Aug 7, 2025 | 21.13 | 21.18 | 21.01 | 21.05 | 20.52 | 0.19% | 42,162 |
| Aug 6, 2025 | 20.88 | 21.04 | 20.86 | 21.01 | 20.48 | 0.72% | 33,201 |
| Aug 5, 2025 | 21.03 | 21.08 | 20.85 | 20.86 | 20.33 | -0.67% | 45,440 |
| Aug 4, 2025 | 20.73 | 21.00 | 20.73 | 21.00 | 20.47 | 1.74% | 58,915 |
| Aug 1, 2025 | 20.91 | 20.94 | 20.63 | 20.64 | 20.12 | -1.57% | 49,960 |
| Jul 31, 2025 | 21.15 | 21.15 | 20.93 | 20.97 | 20.44 | 0.10% | 62,124 |
| Jul 30, 2025 | 20.93 | 21.00 | 20.81 | 20.95 | 20.42 | 0.38% | 64,802 |
| Jul 29, 2025 | 20.97 | 21.04 | 20.85 | 20.87 | 20.34 | -0.43% | 48,100 |
| Jul 28, 2025 | 21.00 | 21.05 | 20.92 | 20.96 | 20.43 | -0.10% | 26,738 |
| Jul 25, 2025 | 20.92 | 21.03 | 20.89 | 20.98 | 20.45 | 0.58% | 55,729 |
| Jul 24, 2025 | 20.95 | 20.97 | 20.82 | 20.86 | 20.33 | -0.19% | 50,378 |
| Jul 23, 2025 | 20.88 | 20.97 | 20.70 | 20.90 | 20.37 | 0.48% | 54,233 |
| Jul 22, 2025 | 20.87 | 20.91 | 20.72 | 20.80 | 20.27 | -0.10% | 53,002 |
| Jul 21, 2025 | 20.67 | 20.87 | 20.67 | 20.82 | 20.29 | 0.68% | 51,978 |
| Jul 18, 2025 | 20.77 | 20.77 | 20.61 | 20.68 | 20.16 | -0.14% | 59,763 |
| Jul 17, 2025 | 20.72 | 20.92 | 20.65 | 20.71 | 20.18 | 0.24% | 53,327 |