Eaton Vance Enhanced Equity Income Fund (EOI)

19.76Last Price

-0.35 (-1.74%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	19.96	20.00	19.62	19.76	97,192	19.76
3/03/2025	20.29	20.30	19.96	20.11	119,945	20.11
2/28/2025	20.10	20.37	20.00	20.17	104,194	20.17
2/27/2025	20.19	20.19	19.92	19.96	57,099	19.96
2/26/2025	20.17	20.40	20.06	20.08	38,058	20.08
2/25/2025	20.46	20.54	20.08	20.21	79,544	20.21
2/24/2025	20.86	20.86	20.32	20.39	109,102	20.39
2/21/2025	21.02	21.17	20.74	20.83	57,498	20.83
2/20/2025	21.06	21.09	20.88	21.02	65,383	21.02
2/19/2025	21.15	21.15	21.00	21.09	39,309	21.09
2/18/2025	21.10	21.16	20.97	21.11	100,156	21.11
2/14/2025	21.04	21.15	21.00	21.15	38,082	21.15
2/13/2025	21.06	21.15	20.94	21.04	48,889	20.91
2/12/2025	20.94	21.11	20.90	21.06	113,049	20.93
2/11/2025	20.67	20.99	20.62	20.99	74,582	20.86
2/10/2025	20.78	20.91	20.59	20.72	91,521	20.59
2/07/2025	20.80	20.91	20.56	20.61	86,365	20.48
2/06/2025	20.80	20.90	20.70	20.79	86,306	20.66
2/05/2025	20.86	20.86	20.69	20.80	69,173	20.67
2/04/2025	20.88	21.14	20.76	20.86	86,944	20.73
2/03/2025	20.75	20.94	20.73	20.90	99,433	20.77
1/31/2025	21.20	21.41	21.02	21.10	92,848	20.97
1/30/2025	20.99	21.11	20.93	21.07	74,172	20.94
1/29/2025	21.19	21.19	20.90	20.99	38,427	20.86
1/28/2025	21.07	21.19	20.89	21.13	69,382	21.00
1/27/2025	21.01	21.15	20.83	21.06	115,589	20.93
1/24/2025	21.23	21.42	21.06	21.22	45,264	21.08
1/23/2025	21.26	21.28	21.15	21.24	65,856	21.10
1/22/2025	20.99	21.30	20.94	21.20	70,004	21.07
1/21/2025	20.80	21.03	20.79	20.90	49,549	20.77
1/17/2025	20.74	20.81	20.65	20.79	66,324	20.66
1/16/2025	20.41	20.72	20.41	20.59	88,408	20.46
1/15/2025	20.53	20.69	20.32	20.53	67,368	20.40
1/14/2025	20.49	20.74	20.30	20.43	36,195	20.17
1/13/2025	20.17	20.39	19.98	20.34	98,162	20.08
1/10/2025	20.57	20.65	20.15	20.29	169,279	20.03
1/08/2025	20.81	20.89	20.45	20.68	140,339	20.41
1/07/2025	20.74	20.90	20.51	20.88	60,297	20.61
1/06/2025	20.74	20.86	20.71	20.77	103,859	20.50
1/03/2025	20.82	20.90	20.68	20.77	73,174	20.50
1/02/2025	20.80	21.02	20.73	20.75	97,239	20.48
12/31/2024	21.08	0.00	21.08	20.77	0	20.50
12/30/2024	21.21	21.26	20.87	21.08	82,418	20.81
12/27/2024	21.28	21.29	21.11	21.26	41,519	20.99
12/26/2024	21.55	21.55	21.26	21.32	58,566	21.05
12/24/2024	21.10	21.57	21.10	21.48	50,521	21.20
12/23/2024	20.94	21.18	20.92	21.08	89,200	20.81
12/20/2024	20.90	21.15	20.77	20.98	68,448	20.58
12/19/2024	21.27	21.54	20.79	20.91	79,454	20.51
12/18/2024	21.61	21.62	21.25	21.30	91,755	20.89
12/17/2024	21.55	21.70	21.41	21.52	46,910	21.11
12/16/2024	21.27	21.82	21.25	21.57	114,553	21.16
12/13/2024	21.54	21.56	21.13	21.27	75,087	20.86
12/12/2024	21.41	21.46	21.35	21.40	72,332	20.99
12/11/2024	21.69	21.69	21.42	21.52	66,586	21.11
12/10/2024	21.70	21.75	21.44	21.52	66,664	21.11
12/09/2024	21.75	21.99	21.56	21.70	77,732	21.28
12/06/2024	21.81	22.07	21.70	21.74	73,833	21.32
12/05/2024	21.96	22.01	21.77	21.81	61,629	21.39