Eaton Vance Enhanced Equity Income Fund
EOINYSEFinancial Services● Active
$19.59
+$0.11(+0.54%)
Market Cap$803019235
P/E Ratio—
52W High$21.58
52W Low$18.04
Eaton Vance Enhanced Equity Income Fund（EOI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eoi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.10
Dec 4, 2024
-11.4% from here
5-Year Low5Y
$13.94
Sep 29, 2022
+40.5% from low
IPO Priceadj.
$20.00
Oct 27, 2004
-2.1% since IPO
1 Year Ago
$20.37
Jun 9, 2025
-3.9% in 1Y
5 Years Ago
$18.23
Jun 8, 2021
+7.4% in 5Y
10 Years Ago
$13.23
Jun 8, 2016
+48.0% in 10Y
Historical Price Data · EOI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.55 | $19.61 | $19.45 | $19.59 | $19.59 | 37K | +0.18% |
| Jun 5, 2026 | $19.81 | $19.82 | $19.45 | $19.48 | $19.48 | 108K | -1.67% |
| Jun 4, 2026 | $19.69 | $20.00 | $19.69 | $19.89 | $19.89 | 45K | +1.02% |
| Jun 3, 2026 | $19.84 | $19.97 | $19.79 | $19.79 | $19.79 | 57K | -0.25% |
| Jun 2, 2026 | $19.87 | $20.00 | $19.86 | $19.94 | $19.94 | 94K | +0.35% |
| Jun 1, 2026 | $19.92 | $20.02 | $19.92 | $19.95 | $19.95 | 57K | +0.15% |
| May 29, 2026 | $20.06 | $20.15 | $20.00 | $20.08 | $20.08 | 96K | +0.10% |
| May 28, 2026 | $19.81 | $20.06 | $19.72 | $20.06 | $20.06 | 76K | +1.26% |
| May 27, 2026 | $19.76 | $19.92 | $19.76 | $19.84 | $19.84 | 45K | +0.40% |
| May 26, 2026 | $19.83 | $19.88 | $19.73 | $19.82 | $19.82 | 82K | -0.05% |
| May 22, 2026 | $19.82 | $19.82 | $19.70 | $19.75 | $19.75 | 55K | -0.35% |
| May 21, 2026 | $19.65 | $19.75 | $19.51 | $19.71 | $19.71 | 73K | +0.31% |
| May 20, 2026 | $19.56 | $19.76 | $19.47 | $19.70 | $19.70 | 58K | +0.72% |
| May 19, 2026 | $19.39 | $19.54 | $19.39 | $19.50 | $19.50 | 44K | +0.57% |
| May 18, 2026 | $19.55 | $19.77 | $19.40 | $19.51 | $19.51 | 86K | -0.20% |
| May 15, 2026 | $19.80 | $19.84 | $19.58 | $19.59 | $19.59 | 53K | -1.06% |
| May 14, 2026 | $20.05 | $20.20 | $20.05 | $20.06 | $20.06 | 77K | +0.05% |
| May 13, 2026 | $19.93 | $20.05 | $19.86 | $19.98 | $19.98 | 55K | +0.25% |
| May 12, 2026 | $19.84 | $19.91 | $19.69 | $19.85 | $19.85 | 66K | +0.05% |
| May 11, 2026 | $19.93 | $20.02 | $19.82 | $19.91 | $19.91 | 68K | -0.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EOI
Jan 1 → Dec 31 · 6 years2026-5.4%$20.71 → $19.59
-5.4%
2025-1.2%$20.80 → $20.56
-1.2%
2024+25.4%$16.56 → $20.77
+25.4%
2023+10.8%$14.97 → $16.58
+10.8%
2022-26.3%$20.25 → $14.93
-26.3%
2021+10.2%$18.30 → $20.16
+10.2%
Best Year2024 · +25.4%
Worst Year2022 · -26.3%
Positive Years3 / 6
Avg Annual Return+2.2%
6Y Total Return+7.0%
6Y CAGR~+1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in EOI?
If you invested $1,000 in EOI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,480
Total Return+48.0%
CAGR~+4.0% / yr
Profit+$480
Based on Jun 8, 2016 · $13.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eaton Vance Enhanced Equity Income Fund（EOI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EOI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EOI 历史股价FMP 日线复权 OHLCV