Skip to main content
Eaton Vance Floating-Rate & High Income Fund Advisers Class (EAFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.28
-0.01 (-0.12%)
Jan 13, 2025, 2:06 PM EST

EAFHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20258.298.298.298.298.290.12%
Jan 13, 20258.288.288.288.288.28-0.12%
Jan 10, 20258.298.298.298.298.29-0.12%
Jan 8, 20258.308.308.308.308.30-
Jan 7, 20258.308.308.308.308.30-
Jan 6, 20258.308.308.308.308.30-
Jan 3, 20258.308.308.308.308.300.12%
Jan 2, 20258.298.298.298.298.29-
Dec 31, 20248.298.298.298.298.29-
Dec 30, 20248.298.298.298.298.24-
Dec 27, 20248.298.298.298.298.24-
Dec 26, 20248.298.298.298.298.24-
Dec 24, 20248.298.298.298.298.24-
Dec 23, 20248.298.298.298.298.24-
Dec 20, 20248.298.298.298.298.24-
Dec 19, 20248.298.298.298.298.24-0.24%
Dec 18, 20248.318.318.318.318.26-
Dec 17, 20248.318.318.318.318.26-0.12%
Dec 16, 20248.328.328.328.328.27-
Dec 13, 20248.328.328.328.328.27-
Dec 12, 20248.328.328.328.328.27-
Dec 11, 20248.328.328.328.328.270.12%
Dec 10, 20248.318.318.318.318.26-
Dec 9, 20248.318.318.318.318.26-
Dec 6, 20248.318.318.318.318.26-
Dec 5, 20248.318.318.318.318.26-
Dec 4, 20248.318.318.318.318.26-
Dec 3, 20248.318.318.318.318.26-
Dec 2, 20248.318.318.318.318.26-
Nov 29, 20248.318.318.318.318.26-
Nov 27, 20248.318.318.318.318.21-
Nov 26, 20248.318.318.318.318.21-
Nov 25, 20248.318.318.318.318.210.12%
Nov 22, 20248.308.308.308.308.20-
Nov 21, 20248.308.308.308.308.20-
Nov 20, 20248.308.308.308.308.20-
Nov 19, 20248.308.308.308.308.20-
Nov 18, 20248.308.308.308.308.20-
Nov 15, 20248.308.308.308.308.20-
Nov 14, 20248.308.308.308.308.20-
Nov 13, 20248.308.308.308.308.20-
Nov 12, 20248.308.308.308.308.20-0.12%
Nov 11, 20248.318.318.318.318.21-
Nov 8, 20248.318.318.318.318.210.12%
Nov 7, 20248.308.308.308.308.20-
Nov 6, 20248.308.308.308.308.200.12%
Nov 5, 20248.298.298.298.298.19-
Nov 4, 20248.298.298.298.298.19-
Nov 1, 20248.298.298.298.298.19-0.12%
Oct 31, 20248.308.308.308.308.20-
Oct 30, 20248.308.308.308.308.15-
Oct 29, 20248.308.308.308.308.15-
Oct 28, 20248.308.308.308.308.15-
Oct 25, 20248.308.308.308.308.15-
Oct 24, 20248.308.308.308.308.150.12%
Oct 23, 20248.298.298.298.298.14-0.12%
Oct 22, 20248.308.308.308.308.15-
Oct 21, 20248.308.308.308.308.15-
Oct 18, 20248.308.308.308.308.15-
Oct 17, 20248.308.308.308.308.15-
Oct 16, 20248.308.308.308.308.15-
Oct 15, 20248.308.308.308.308.150.12%
Oct 14, 20248.298.298.298.298.14-
Oct 11, 20248.298.298.298.298.14-
Oct 10, 20248.298.298.298.298.14-
Oct 9, 20248.298.298.298.298.14-
Oct 8, 20248.298.298.298.298.14-
Oct 7, 20248.298.298.298.298.14-
Oct 4, 20248.298.298.298.298.14-
Oct 3, 20248.298.298.298.298.14-
Oct 2, 20248.298.298.298.298.14-0.12%
Oct 1, 20248.308.308.308.308.15-
Sep 30, 20248.308.308.308.308.15-
Sep 27, 20248.308.308.308.308.10-
Sep 26, 20248.308.308.308.308.10-
Sep 25, 20248.308.308.308.308.10-
Sep 24, 20248.308.308.308.308.10-
Sep 23, 20248.308.308.308.308.10-
Sep 20, 20248.308.308.308.308.10-
Sep 19, 20248.308.308.308.308.10-
Sep 18, 20248.308.308.308.308.10-
Sep 17, 20248.308.308.308.308.10-
Sep 16, 20248.308.308.308.308.100.12%
Sep 13, 20248.298.298.298.298.09-
Sep 12, 20248.298.298.298.298.09-
Sep 11, 20248.298.298.298.298.09-
Sep 10, 20248.298.298.298.298.09-
Sep 9, 20248.298.298.298.298.09-
Sep 6, 20248.298.298.298.298.09-
Sep 5, 20248.298.298.298.298.09-
Sep 4, 20248.298.298.298.298.09-
Sep 3, 20248.298.298.298.298.09-0.12%
Aug 30, 20248.308.308.308.308.10-
Aug 29, 20248.308.308.308.308.050.12%
Aug 28, 20248.298.298.298.298.04-0.12%
Aug 27, 20248.308.308.308.308.050.12%
Aug 26, 20248.298.298.298.298.04-
Aug 23, 20248.298.298.298.298.04-
Aug 22, 20248.298.298.298.298.040.12%
Aug 21, 20248.288.288.288.288.03-