Eaton Vance Enhanced Equity Income Fund (EOI)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	19.60	19.74	19.59	19.68	191,162	19.68
12/02/2025	19.70	19.87	19.61	19.69	200,957	19.69
12/01/2025	19.65	19.87	19.64	19.74	199,837	19.74
11/28/2025	19.76	20.00	19.75	19.89	99,145	19.89
11/26/2025	19.71	19.92	19.70	19.79	143,851	19.79
11/25/2025	19.60	19.75	19.43	19.63	153,939	19.63
11/24/2025	19.64	19.75	19.45	19.61	100,376	19.61
11/21/2025	19.33	19.63	19.21	19.43	63,314	19.43
11/20/2025	19.77	20.01	19.29	19.29	130,998	19.29
11/19/2025	19.57	19.80	19.52	19.65	42,746	19.65
11/18/2025	19.50	19.76	19.50	19.56	63,357	19.56
11/17/2025	20.00	20.05	19.66	19.75	68,275	19.75
11/14/2025	19.71	20.10	19.68	20.02	104,149	20.02
11/13/2025	20.35	20.41	20.06	20.15	111,853	20.02
11/12/2025	20.51	20.60	20.35	20.41	59,832	20.27
11/11/2025	20.27	20.52	20.27	20.43	66,852	20.29
11/10/2025	20.26	20.42	20.21	20.37	64,643	20.23
11/07/2025	20.16	20.33	19.98	20.06	69,577	19.93
11/06/2025	20.48	20.51	20.22	20.23	79,668	20.10
11/05/2025	20.46	20.69	20.44	20.51	59,530	20.37
11/04/2025	20.46	20.62	20.42	20.47	34,329	20.33
11/03/2025	20.73	20.73	20.55	20.63	73,152	20.49
10/31/2025	20.75	20.83	20.55	20.71	76,647	20.57
10/30/2025	20.63	20.71	20.52	20.60	59,293	20.46
10/29/2025	20.81	20.85	20.57	20.73	48,936	20.59
10/28/2025	20.86	20.88	20.73	20.81	41,747	20.67
10/27/2025	20.80	20.82	20.64	20.76	79,458	20.62
10/24/2025	20.65	20.71	20.57	20.64	29,452	20.50
10/23/2025	20.45	20.60	20.35	20.51	31,958	20.37
10/22/2025	20.51	20.60	20.30	20.39	37,458	20.25
10/21/2025	20.50	20.60	20.45	20.51	45,977	20.37
10/20/2025	20.42	20.60	20.40	20.45	73,455	20.31
10/17/2025	20.35	20.43	20.02	20.38	87,647	20.24
10/16/2025	20.53	20.62	20.25	20.33	90,114	20.19
10/15/2025	20.48	20.65	20.38	20.51	54,382	20.37
10/14/2025	20.46	20.74	19.91	20.50	120,301	20.23
10/13/2025	20.59	20.79	20.56	20.67	42,490	20.40
10/10/2025	20.97	21.05	20.45	20.45	65,587	20.18
10/09/2025	21.00	21.07	20.91	20.94	49,486	20.66
10/08/2025	20.94	21.10	20.92	20.97	73,888	20.69
10/07/2025	20.95	21.06	20.85	20.97	49,026	20.69
10/06/2025	20.81	21.04	20.77	20.92	102,997	20.64
10/03/2025	20.98	21.10	20.89	20.95	51,446	20.67
10/02/2025	21.05	21.08	20.85	21.01	62,420	20.73
10/01/2025	21.01	21.07	20.82	21.05	84,156	20.77
9/30/2025	20.92	21.00	20.80	21.00	95,414	20.72
9/29/2025	20.91	21.03	20.77	20.92	83,644	20.64
9/26/2025	20.92	21.01	20.78	20.85	112,936	20.58
9/25/2025	21.05	21.05	20.85	20.92	57,751	20.64
9/24/2025	21.34	21.34	21.00	21.07	48,082	20.79
9/23/2025	21.30	21.44	21.24	21.24	36,445	20.96
9/22/2025	21.20	21.42	21.20	21.36	88,665	21.08
9/19/2025	21.13	21.20	21.13	21.16	38,528	20.88
9/18/2025	21.12	21.19	21.04	21.09	69,937	20.81
9/17/2025	21.25	21.36	21.04	21.09	90,360	20.81
9/16/2025	21.41	21.44	21.26	21.30	57,513	21.02
9/15/2025	21.40	21.40	21.23	21.34	86,238	21.06
9/12/2025	21.46	21.55	21.40	21.54	70,783	21.12
9/11/2025	21.46	21.53	21.40	21.44	64,880	21.03
9/10/2025	21.52	21.54	21.43	21.46	57,338	21.05
9/09/2025	21.35	21.50	21.31	21.48	69,258	21.07
9/08/2025	21.43	21.48	21.37	21.41	41,812	21.00
9/05/2025	21.50	21.58	21.38	21.42	50,551	21.01
9/04/2025	21.40	21.43	21.20	21.42	63,070	21.01