Skip to main content
logo
Eaton Vance Floating-Rate & High Income Fund Advisers Class (EAFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.19
+0.01 (0.12%)
At close: Jul 3, 2025

EAFHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 2, 20258.188.188.188.188.18-
Jul 1, 20258.188.188.188.188.18-
Jun 30, 20258.188.188.188.188.18-
Jun 27, 20258.188.188.188.188.180.12%
Jun 26, 20258.178.178.178.178.17-
Jun 25, 20258.178.178.178.178.170.12%
Jun 24, 20258.168.168.168.168.16-
Jun 23, 20258.168.168.168.168.16-
Jun 20, 20258.168.168.168.168.16-
Jun 18, 20258.168.168.168.168.16-
Jun 17, 20258.168.168.168.168.16-
Jun 16, 20258.168.168.168.168.16-
Jun 13, 20258.168.168.168.168.16-
Jun 12, 20258.168.168.168.168.16-0.12%
Jun 11, 20258.178.178.178.178.17-
Jun 10, 20258.178.178.178.178.17-
Jun 9, 20258.178.178.178.178.17-
Jun 6, 20258.178.178.178.178.17-
Jun 5, 20258.178.178.178.178.17-
Jun 4, 20258.178.178.178.178.170.12%
Jun 3, 20258.168.168.168.168.16-
Jun 2, 20258.168.168.168.168.16-
May 30, 20258.168.168.168.168.16-0.12%
May 29, 20258.178.178.178.178.170.12%
May 28, 20258.168.168.168.168.16-
May 27, 20258.168.168.168.168.160.12%
May 23, 20258.158.158.158.158.15-0.12%
May 22, 20258.168.168.168.168.16-
May 21, 20258.168.168.168.168.16-0.12%
May 20, 20258.178.178.178.178.17-
May 19, 20258.178.178.178.178.17-
May 16, 20258.178.178.178.178.17-
May 15, 20258.178.178.178.178.17-
May 14, 20258.178.178.178.178.170.12%
May 13, 20258.168.168.168.168.160.12%
May 12, 20258.158.158.158.158.150.37%
May 9, 20258.128.128.128.128.12-
May 8, 20258.128.128.128.128.120.12%
May 7, 20258.118.118.118.118.11-
May 6, 20258.118.118.118.118.11-
May 5, 20258.118.118.118.118.11-
May 2, 20258.118.118.118.118.11-
May 1, 20258.118.118.118.118.110.12%
Apr 30, 20258.108.108.108.108.10-
Apr 29, 20258.108.108.108.108.10-
Apr 28, 20258.108.108.108.108.10-
Apr 25, 20258.108.108.108.108.10-
Apr 24, 20258.108.108.108.108.100.12%
Apr 23, 20258.098.098.098.098.090.50%
Apr 22, 20258.058.058.058.058.050.12%