Eaton Vance Enhanced Equity Income Fund (EOI)

Last Price20.75

Change-0.05 (-0.24%)

NYSE · Last Trade: Jan 7th, 6:08 PM EST

Historical Prices For Eaton Vance Enhanced Equity Income Fund (EOI)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	20.88	20.89	20.71	20.75	45,002	20.75
1/06/2026	20.77	20.84	20.68	20.80	99,220	20.80
1/05/2026	20.56	20.66	20.50	20.62	99,543	20.62
1/02/2026	20.71	20.74	20.40	20.51	68,773	20.51
12/31/2025	20.70	20.74	20.50	20.56	138,332	20.56
12/30/2025	20.49	20.63	20.49	20.62	73,329	20.62
12/29/2025	20.47	20.59	20.46	20.49	63,563	20.49
12/26/2025	20.60	20.62	20.49	20.57	53,315	20.57
12/24/2025	20.45	20.53	20.37	20.51	56,408	20.51
12/23/2025	20.25	20.40	20.14	20.38	91,330	20.38
12/22/2025	20.31	20.34	20.15	20.29	120,071	20.29
12/19/2025	19.93	20.15	19.80	20.15	187,628	20.15
12/18/2025	19.75	19.93	19.69	19.83	264,118	19.83
12/17/2025	19.79	19.87	19.63	19.64	127,534	19.64
12/16/2025	19.84	19.86	19.63	19.76	146,083	19.76
12/15/2025	19.70	19.92	19.52	19.88	602,835	19.88
12/12/2025	19.80	19.88	19.57	19.65	96,603	19.52
12/11/2025	19.70	19.81	19.61	19.75	105,384	19.62
12/10/2025	19.74	19.80	19.60	19.80	147,412	19.66
12/09/2025	19.47	19.71	19.47	19.60	116,681	19.47
12/08/2025	19.71	19.75	19.61	19.66	137,740	19.53
12/05/2025	19.66	19.79	19.65	19.68	97,385	19.55
12/04/2025	19.67	19.70	19.55	19.65	137,482	19.52
12/03/2025	19.60	19.74	19.59	19.68	191,162	19.55
12/02/2025	19.70	19.87	19.61	19.69	200,957	19.56
12/01/2025	19.65	19.87	19.64	19.74	199,837	19.61
11/28/2025	19.76	20.00	19.75	19.89	99,145	19.75
11/26/2025	19.71	19.92	19.70	19.79	143,851	19.66
11/25/2025	19.60	19.75	19.43	19.63	153,939	19.50
11/24/2025	19.64	19.75	19.45	19.61	100,376	19.48
11/21/2025	19.33	19.63	19.21	19.43	63,314	19.30
11/20/2025	19.77	20.01	19.29	19.29	130,998	19.16
11/19/2025	19.57	19.80	19.52	19.65	42,746	19.52
11/18/2025	19.50	19.76	19.50	19.56	63,357	19.43
11/17/2025	20.00	20.05	19.66	19.75	68,275	19.62
11/14/2025	19.71	20.10	19.68	20.02	104,149	19.88
11/13/2025	20.35	20.41	20.06	20.15	111,853	19.88
11/12/2025	20.51	20.60	20.35	20.41	59,832	20.14
11/11/2025	20.27	20.52	20.27	20.43	66,852	20.16
11/10/2025	20.26	20.42	20.21	20.37	64,643	20.10
11/07/2025	20.16	20.33	19.98	20.06	69,577	19.79
11/06/2025	20.48	20.51	20.22	20.23	79,668	19.96
11/05/2025	20.46	20.69	20.44	20.51	59,530	20.23
11/04/2025	20.46	20.62	20.42	20.47	34,329	20.20
11/03/2025	20.73	20.73	20.55	20.63	73,152	20.35
10/31/2025	20.75	20.83	20.55	20.71	76,647	20.43
10/30/2025	20.63	20.71	20.52	20.60	59,293	20.32
10/29/2025	20.81	20.85	20.57	20.73	48,936	20.45
10/28/2025	20.86	20.88	20.73	20.81	41,747	20.53
10/27/2025	20.80	20.82	20.64	20.76	79,458	20.48
10/24/2025	20.65	20.71	20.57	20.64	29,452	20.36
10/23/2025	20.45	20.60	20.35	20.51	31,958	20.23
10/22/2025	20.51	20.60	20.30	20.39	37,458	20.12
10/21/2025	20.50	20.60	20.45	20.51	45,977	20.23
10/20/2025	20.42	20.60	20.40	20.45	73,455	20.18
10/17/2025	20.35	20.43	20.02	20.38	87,647	20.11
10/16/2025	20.53	20.62	20.25	20.33	90,114	20.06
10/15/2025	20.48	20.65	20.38	20.51	54,382	20.23
10/14/2025	20.46	20.74	19.91	20.50	120,301	20.09
10/13/2025	20.59	20.79	20.56	20.67	42,490	20.26
10/10/2025	20.97	21.05	20.45	20.45	65,587	20.04
10/09/2025	21.00	21.07	20.91	20.94	49,486	20.52
10/08/2025	20.94	21.10	20.92	20.97	73,888	20.55