Eaton Vance Floating Rate Fund Class R6 (ESBLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.18
+0.01 (0.12%)
Apr 25, 2025, 4:00 PM EDT
ESBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% |
| Apr 24, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Apr 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.49% |
| Apr 22, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Apr 21, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% |
| Apr 17, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% |
| Apr 16, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Apr 15, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Apr 14, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Apr 11, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Apr 10, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.12% |
| Apr 9, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% |
| Apr 8, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.25% |
| Apr 7, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.22% |
| Apr 4, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Apr 3, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.73% |
| Apr 2, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% |
| Apr 1, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Mar 31, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% |
| Mar 28, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Mar 27, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% |
| Mar 26, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Mar 25, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Mar 24, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Mar 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Mar 20, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Mar 19, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Mar 18, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Mar 17, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% |
| Mar 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| Mar 13, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Mar 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| Mar 11, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.12% |
| Mar 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% |
| Mar 7, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Mar 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% |
| Mar 5, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Mar 4, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.12% |
| Mar 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Feb 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% |
| Feb 27, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.31 | - |
| Feb 26, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.31 | - |
| Feb 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.31 | - |
| Feb 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.31 | - |
| Feb 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.31 | - |
| Feb 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.31 | -0.12% |
| Feb 19, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.32 | - |
| Feb 18, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.32 | - |
| Feb 14, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.32 | - |
| Feb 13, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.32 | 0.12% |