Eaton Vance Floating-Rate & High Income Fund Class A (EVFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.38
-0.02 (-0.24%)
At close: Mar 20, 2026
EVFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% |
| Mar 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
| Mar 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Mar 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Mar 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% |
| Mar 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
| Mar 12, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% |
| Mar 11, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Mar 10, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% |
| Mar 9, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Mar 6, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% |
| Mar 5, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% |
| Mar 4, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.24% |
| Mar 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
| Mar 2, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% |
| Feb 27, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.12% |
| Feb 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.40 | - |
| Feb 25, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.40 | -0.12% |
| Feb 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | -0.24% |
| Feb 23, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.43 | -0.12% |
| Feb 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | - |
| Feb 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | -0.12% |
| Feb 18, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | 0.12% |
| Feb 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | -0.12% |
| Feb 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | - |
| Feb 12, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | -0.12% |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
| Feb 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
| Feb 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | 0.12% |
| Feb 5, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | -0.12% |
| Feb 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | -0.23% |
| Feb 3, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | -0.12% |
| Feb 2, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | 0.12% |
| Jan 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.48 | -0.12% |
| Jan 29, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.44 | -0.23% |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | -0.12% |
| Jan 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.47 | - |
| Jan 26, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.47 | -0.12% |
| Jan 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | -0.12% |
| Jan 22, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | - |
| Jan 21, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | 0.12% |
| Jan 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | -0.23% |
| Jan 16, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.50 | - |
| Jan 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.50 | - |
| Jan 14, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.50 | - |
| Jan 13, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.50 | - |
| Jan 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.50 | - |
| Jan 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.50 | - |
| Jan 8, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.50 | - |