Eaton Vance Floating-Rate Income Trust (EFT)
NYSE: EFT · Real-Time Price · USD
11.54
0.00 (0.00%)
Oct 28, 2025, 11:20 AM EDT - Market open
EFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 11.53 | 11.55 | 11.49 | 11.54 | 11.54 | 0.09% | 200,757 |
| Oct 24, 2025 | 11.51 | 11.55 | 11.47 | 11.53 | 11.53 | 0.26% | 117,297 |
| Oct 23, 2025 | 11.53 | 11.54 | 11.46 | 11.50 | 11.50 | -0.35% | 168,815 |
| Oct 22, 2025 | 11.57 | 11.57 | 11.49 | 11.54 | 11.54 | 0.17% | 60,915 |
| Oct 21, 2025 | 11.54 | 11.55 | 11.47 | 11.52 | 11.52 | 0.26% | 124,223 |
| Oct 20, 2025 | 11.49 | 11.58 | 11.49 | 11.49 | 11.49 | -0.26% | 81,121 |
| Oct 17, 2025 | 11.58 | 11.58 | 11.45 | 11.52 | 11.52 | -0.17% | 60,871 |
| Oct 16, 2025 | 11.67 | 11.72 | 11.51 | 11.54 | 11.54 | -0.60% | 107,854 |
| Oct 15, 2025 | 11.64 | 11.71 | 11.58 | 11.61 | 11.61 | -0.60% | 67,886 |
| Oct 14, 2025 | 11.75 | 11.78 | 11.67 | 11.68 | 11.59 | -0.93% | 133,051 |
| Oct 13, 2025 | 11.87 | 11.89 | 11.72 | 11.79 | 11.70 | 0.26% | 60,871 |
| Oct 10, 2025 | 11.78 | 11.83 | 11.74 | 11.76 | 11.67 | -0.51% | 82,117 |
| Oct 9, 2025 | 11.83 | 11.89 | 11.76 | 11.82 | 11.73 | -0.84% | 65,967 |
| Oct 8, 2025 | 11.85 | 11.92 | 11.78 | 11.92 | 11.83 | 1.19% | 130,718 |
| Oct 7, 2025 | 11.78 | 11.84 | 11.72 | 11.78 | 11.69 | 0.68% | 94,515 |
| Oct 6, 2025 | 11.71 | 11.75 | 11.69 | 11.70 | 11.61 | -0.17% | 140,257 |
| Oct 3, 2025 | 11.74 | 11.78 | 11.70 | 11.72 | 11.63 | -0.68% | 123,876 |
| Oct 2, 2025 | 11.71 | 11.83 | 11.71 | 11.80 | 11.71 | 0.68% | 265,565 |
| Oct 1, 2025 | 11.74 | 11.79 | 11.71 | 11.72 | 11.63 | -0.42% | 136,733 |
| Sep 30, 2025 | 11.76 | 11.79 | 11.72 | 11.77 | 11.68 | 0.26% | 144,870 |
| Sep 29, 2025 | 11.75 | 11.77 | 11.69 | 11.74 | 11.65 | -0.09% | 165,160 |
| Sep 26, 2025 | 11.73 | 11.79 | 11.71 | 11.75 | 11.66 | -0.17% | 105,895 |
| Sep 25, 2025 | 11.80 | 11.83 | 11.76 | 11.77 | 11.68 | -0.08% | 89,356 |
| Sep 24, 2025 | 11.91 | 11.93 | 11.43 | 11.78 | 11.69 | -1.42% | 290,838 |
| Sep 23, 2025 | 11.96 | 12.01 | 11.91 | 11.95 | 11.86 | 0.08% | 56,333 |
| Sep 22, 2025 | 11.95 | 11.98 | 11.91 | 11.94 | 11.85 | 0.17% | 78,539 |
| Sep 19, 2025 | 12.00 | 12.01 | 11.92 | 11.92 | 11.83 | -0.42% | 70,250 |
| Sep 18, 2025 | 12.00 | 12.03 | 11.95 | 11.97 | 11.88 | 0.17% | 65,581 |
| Sep 17, 2025 | 11.99 | 12.05 | 11.92 | 11.95 | 11.86 | - | 62,751 |
| Sep 16, 2025 | 12.04 | 12.06 | 11.92 | 11.95 | 11.86 | -0.50% | 63,493 |
| Sep 15, 2025 | 11.96 | 12.06 | 11.89 | 12.01 | 11.92 | 0.08% | 142,446 |
| Sep 12, 2025 | 12.06 | 12.06 | 11.97 | 12.00 | 11.82 | 0.17% | 77,803 |
| Sep 11, 2025 | 11.98 | 12.02 | 11.97 | 11.98 | 11.80 | - | 59,332 |
| Sep 10, 2025 | 12.02 | 12.04 | 11.97 | 11.98 | 11.80 | -0.40% | 64,085 |
| Sep 9, 2025 | 12.04 | 12.05 | 11.46 | 12.03 | 11.85 | -0.10% | 100,536 |
| Sep 8, 2025 | 12.04 | 12.04 | 12.00 | 12.04 | 11.86 | 0.17% | 75,398 |
| Sep 5, 2025 | 12.10 | 12.11 | 12.00 | 12.02 | 11.84 | -0.41% | 91,381 |
| Sep 4, 2025 | 12.11 | 12.11 | 12.01 | 12.07 | 11.89 | - | 76,670 |
| Sep 3, 2025 | 12.09 | 12.14 | 12.04 | 12.07 | 11.89 | -0.33% | 77,427 |
| Sep 2, 2025 | 12.06 | 12.12 | 12.02 | 12.11 | 11.93 | - | 105,374 |
| Aug 29, 2025 | 12.10 | 12.12 | 12.05 | 12.11 | 11.93 | - | 69,805 |
| Aug 28, 2025 | 12.15 | 12.15 | 12.09 | 12.11 | 11.93 | - | 69,413 |
| Aug 27, 2025 | 12.14 | 12.15 | 12.08 | 12.11 | 11.93 | -0.25% | 39,483 |
| Aug 26, 2025 | 12.14 | 12.17 | 12.06 | 12.14 | 11.96 | -0.08% | 70,077 |
| Aug 25, 2025 | 12.13 | 12.17 | 12.06 | 12.15 | 11.97 | 0.41% | 128,151 |
| Aug 22, 2025 | 12.07 | 12.10 | 12.02 | 12.10 | 11.92 | 0.58% | 74,001 |
| Aug 21, 2025 | 12.05 | 12.09 | 12.00 | 12.03 | 11.85 | -0.25% | 66,890 |
| Aug 20, 2025 | 12.08 | 12.10 | 12.03 | 12.06 | 11.88 | -0.17% | 116,121 |
| Aug 19, 2025 | 12.09 | 12.12 | 12.05 | 12.08 | 11.90 | 0.08% | 71,388 |
| Aug 18, 2025 | 12.11 | 12.12 | 12.05 | 12.07 | 11.89 | -0.17% | 95,842 |