Eaton Vance Enhanced Equity Income Fund (EOI)
21.10
+0.03 (0.14%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 21.20 | 21.41 | 21.02 | 21.10 | 92,848 | 21.10 |
| 1/30/2025 | 20.99 | 21.11 | 20.93 | 21.07 | 74,172 | 21.07 |
| 1/29/2025 | 21.19 | 21.19 | 20.90 | 20.99 | 38,427 | 20.99 |
| 1/28/2025 | 21.07 | 21.19 | 20.89 | 21.13 | 69,382 | 21.13 |
| 1/27/2025 | 21.01 | 21.15 | 20.83 | 21.06 | 115,589 | 21.06 |
| 1/24/2025 | 21.23 | 21.42 | 21.06 | 21.22 | 45,264 | 21.22 |
| 1/23/2025 | 21.26 | 21.28 | 21.15 | 21.24 | 65,856 | 21.24 |
| 1/22/2025 | 20.99 | 21.30 | 20.94 | 21.20 | 70,004 | 21.20 |
| 1/21/2025 | 20.80 | 21.03 | 20.79 | 20.90 | 49,549 | 20.90 |
| 1/17/2025 | 20.74 | 20.81 | 20.65 | 20.79 | 66,324 | 20.79 |
| 1/16/2025 | 20.41 | 20.72 | 20.41 | 20.59 | 88,408 | 20.59 |
| 1/15/2025 | 20.53 | 20.69 | 20.32 | 20.53 | 67,368 | 20.53 |
| 1/14/2025 | 20.49 | 20.74 | 20.30 | 20.43 | 36,195 | 20.30 |
| 1/13/2025 | 20.17 | 20.39 | 19.98 | 20.34 | 98,162 | 20.21 |
| 1/10/2025 | 20.57 | 20.65 | 20.15 | 20.29 | 169,279 | 20.16 |
| 1/08/2025 | 20.81 | 20.89 | 20.45 | 20.68 | 140,339 | 20.54 |
| 1/07/2025 | 20.74 | 20.90 | 20.51 | 20.88 | 60,297 | 20.74 |
| 1/06/2025 | 20.74 | 20.86 | 20.71 | 20.77 | 103,859 | 20.63 |
| 1/03/2025 | 20.82 | 20.90 | 20.68 | 20.77 | 73,174 | 20.63 |
| 1/02/2025 | 20.80 | 21.02 | 20.73 | 20.75 | 97,239 | 20.61 |
| 12/31/2024 | 21.08 | 0.00 | 21.08 | 20.77 | 0 | 20.63 |
| 12/30/2024 | 21.21 | 21.26 | 20.87 | 21.08 | 82,418 | 20.94 |
| 12/27/2024 | 21.28 | 21.29 | 21.11 | 21.26 | 41,519 | 21.12 |
| 12/26/2024 | 21.55 | 21.55 | 21.26 | 21.32 | 58,566 | 21.18 |
| 12/24/2024 | 21.10 | 21.57 | 21.10 | 21.48 | 50,521 | 21.34 |
| 12/23/2024 | 20.94 | 21.18 | 20.92 | 21.08 | 89,200 | 20.94 |
| 12/20/2024 | 20.90 | 21.15 | 20.77 | 20.98 | 68,448 | 20.71 |
| 12/19/2024 | 21.27 | 21.54 | 20.79 | 20.81 | 80,144 | 20.54 |
| 12/18/2024 | 21.61 | 21.62 | 21.25 | 21.30 | 91,755 | 21.03 |
| 12/17/2024 | 21.55 | 21.70 | 21.41 | 21.52 | 46,910 | 21.24 |
| 12/16/2024 | 21.27 | 21.82 | 21.25 | 21.57 | 114,553 | 21.29 |
| 12/13/2024 | 21.54 | 21.56 | 21.13 | 21.27 | 75,087 | 21.00 |
| 12/12/2024 | 21.41 | 21.46 | 21.35 | 21.40 | 72,332 | 21.12 |
| 12/11/2024 | 21.69 | 21.69 | 21.42 | 21.52 | 66,586 | 21.24 |
| 12/10/2024 | 21.70 | 21.75 | 21.44 | 21.52 | 66,664 | 21.24 |
| 12/09/2024 | 21.75 | 21.99 | 21.56 | 21.70 | 77,732 | 21.42 |
| 12/06/2024 | 21.81 | 22.07 | 21.70 | 21.74 | 73,833 | 21.46 |
| 12/05/2024 | 21.96 | 22.01 | 21.77 | 21.81 | 61,629 | 21.53 |
| 12/04/2024 | 21.84 | 22.10 | 21.55 | 21.98 | 111,594 | 21.70 |
| 12/03/2024 | 21.61 | 21.81 | 21.50 | 21.69 | 80,992 | 21.41 |
| 12/02/2024 | 21.57 | 21.74 | 21.47 | 21.50 | 64,596 | 21.22 |
| 11/29/2024 | 21.69 | 21.88 | 21.52 | 21.77 | 50,788 | 21.49 |
| 11/27/2024 | 21.17 | 21.63 | 21.01 | 21.54 | 102,502 | 21.26 |
| 11/26/2024 | 21.53 | 21.72 | 21.15 | 21.23 | 77,757 | 20.96 |
| 11/25/2024 | 21.60 | 21.94 | 21.45 | 21.53 | 79,514 | 21.25 |
| 11/22/2024 | 21.50 | 21.59 | 21.35 | 21.47 | 70,323 | 21.19 |
| 11/21/2024 | 21.53 | 21.57 | 21.31 | 21.51 | 78,771 | 21.23 |
| 11/20/2024 | 21.35 | 21.65 | 21.21 | 21.61 | 79,710 | 21.20 |
| 11/19/2024 | 21.04 | 21.35 | 21.04 | 21.26 | 94,552 | 20.86 |
| 11/18/2024 | 20.55 | 21.27 | 20.55 | 21.17 | 122,628 | 20.77 |
| 11/15/2024 | 20.36 | 20.60 | 20.25 | 20.55 | 139,302 | 20.16 |
| 11/14/2024 | 20.60 | 20.73 | 20.31 | 20.32 | 71,432 | 19.93 |
| 11/13/2024 | 20.56 | 20.74 | 20.56 | 20.66 | 68,968 | 20.27 |
| 11/12/2024 | 20.52 | 20.72 | 20.43 | 20.48 | 73,302 | 20.09 |
| 11/11/2024 | 20.76 | 20.77 | 20.54 | 20.64 | 85,533 | 20.25 |
| 11/08/2024 | 20.59 | 20.85 | 20.59 | 20.72 | 69,552 | 20.33 |
| 11/07/2024 | 20.37 | 20.60 | 20.37 | 20.51 | 96,020 | 20.12 |
| 11/06/2024 | 20.51 | 20.51 | 20.26 | 20.30 | 84,963 | 19.91 |
| 11/05/2024 | 20.11 | 20.18 | 20.03 | 20.05 | 53,773 | 19.67 |
| 11/04/2024 | 20.19 | 20.25 | 20.01 | 20.01 | 51,713 | 19.63 |
| 11/01/2024 | 20.25 | 20.39 | 20.18 | 20.21 | 98,025 | 19.83 |