Eaton Vance Floating-Rate & Hi Inc R6 (ESFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.91
0.00 (0.00%)
At close: Jun 18, 2026
ESFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Jun 16, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Jun 15, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% |
| Jun 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jun 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jun 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jun 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.13% |
| Jun 8, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Jun 5, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.13% |
| Jun 4, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Jun 3, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Jun 2, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Jun 1, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| May 29, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.53% |
| May 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - |
| May 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - |
| May 26, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | 0.13% |
| May 22, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | - |
| May 21, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | - |
| May 20, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | - |
| May 19, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | - |
| May 18, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | -0.13% |
| May 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | -0.13% |
| May 14, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| May 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| May 12, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| May 11, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| May 8, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| May 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| May 6, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | 0.13% |
| May 5, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - |
| May 4, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - |
| May 1, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - |
| Apr 30, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | 0.51% |
| Apr 29, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.84 | - |
| Apr 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.84 | -0.13% |
| Apr 27, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.85 | - |
| Apr 24, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.85 | 0.13% |
| Apr 23, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.84 | -0.13% |
| Apr 22, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.85 | - |
| Apr 21, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.85 | - |
| Apr 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.85 | - |
| Apr 17, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.85 | 0.26% |
| Apr 16, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.83 | - |
| Apr 15, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.83 | 0.13% |
| Apr 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | 0.13% |
| Apr 13, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | - |
| Apr 10, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | -0.13% |
| Apr 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | - |
| Apr 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | 0.39% |