Eaton Vance Floating-Rate & Hi Inc R6 (ESFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.11
-0.02 (-0.25%)
Oct 10, 2025, 4:00 PM EDT
ESFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Oct 10, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.25% |
| Oct 9, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% |
| Oct 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Oct 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% |
| Oct 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Oct 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Oct 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Oct 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Sep 30, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Sep 29, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Sep 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Sep 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Sep 24, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Sep 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Sep 22, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Sep 19, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Sep 18, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Sep 17, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Sep 16, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Sep 15, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Sep 12, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Sep 11, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Sep 10, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Sep 9, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Sep 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Sep 5, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Sep 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Sep 3, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% |
| Sep 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Aug 29, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Aug 28, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Aug 27, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Aug 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Aug 25, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Aug 22, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Aug 21, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Aug 20, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Aug 19, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Aug 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Aug 15, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Aug 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Aug 13, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Aug 12, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Aug 11, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Aug 8, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Aug 7, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Aug 6, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Aug 5, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Aug 4, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |