Eaton Vance Floating-Rate Advantage Fund Class A (EAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.84
+0.02 (0.20%)
May 29, 2025, 4:00 PM EDT
EAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| May 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| May 27, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| May 23, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| May 22, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| May 21, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| May 20, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| May 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.10% |
| May 16, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| May 15, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| May 14, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| May 13, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| May 12, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.51% |
| May 9, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| May 8, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% |
| May 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% |
| May 1, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% |
| Apr 30, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Apr 29, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Apr 28, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% |
| Apr 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Apr 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Apr 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.62% |
| Apr 22, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Apr 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.10% |
| Apr 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Apr 16, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Apr 15, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% |
| Apr 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% |
| Apr 11, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Apr 10, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.31% |
| Apr 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| Apr 8, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.31% |
| Apr 7, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.75% |
| Apr 4, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Apr 3, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.82% |
| Apr 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% |
| Apr 1, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Mar 31, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| Mar 28, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% |
| Mar 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |
| Mar 25, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Mar 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Mar 21, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Mar 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% |
| Mar 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |