Eaton Vance Floating-Rate & High Income Fund R6 Class (ESFHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.11
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT
ESFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
| Apr 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Apr 28, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Apr 25, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.12% |
| Apr 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% |
| Apr 23, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.37% |
| Apr 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% |
| Apr 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% |
| Apr 17, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Apr 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% |
| Apr 14, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% |
| Apr 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Apr 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% |
| Apr 9, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% |
| Apr 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% |
| Apr 7, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.36% |
| Apr 4, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Apr 3, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.74% |
| Apr 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Apr 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Mar 31, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Mar 28, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% |
| Mar 27, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% |
| Mar 26, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Mar 25, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Mar 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% |
| Mar 21, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Mar 20, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Mar 19, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Mar 18, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Mar 17, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Mar 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Mar 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Mar 12, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Mar 11, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% |
| Mar 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% |
| Mar 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Mar 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% |
| Mar 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Mar 4, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% |
| Mar 3, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Feb 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% |
| Feb 27, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | - |
| Feb 26, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | - |
| Feb 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | - |
| Feb 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | - |
| Feb 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | - |
| Feb 20, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | - |
| Feb 19, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | - |