Eaton Vance Floating-Rate Income Trust (EFT)
NYSE: EFT · Real-Time Price · USD
12.26
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed
EFT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 12.24 | 12.30 | 12.23 | 12.26 | 12.26 | - | 56,072 |
Jun 4, 2025 | 12.27 | 12.28 | 12.23 | 12.26 | 12.26 | -0.16% | 61,517 |
Jun 3, 2025 | 12.27 | 12.33 | 12.26 | 12.28 | 12.28 | -0.32% | 64,155 |
Jun 2, 2025 | 12.23 | 12.40 | 12.22 | 12.32 | 12.32 | 0.41% | 137,823 |
May 30, 2025 | 12.23 | 12.31 | 12.19 | 12.27 | 12.27 | 0.33% | 86,234 |
May 29, 2025 | 12.28 | 12.28 | 12.18 | 12.23 | 12.23 | 0.25% | 52,333 |
May 28, 2025 | 12.12 | 12.22 | 12.12 | 12.20 | 12.20 | 0.58% | 85,238 |
May 27, 2025 | 12.16 | 12.21 | 12.08 | 12.13 | 12.13 | -0.04% | 73,426 |
May 23, 2025 | 12.03 | 12.15 | 12.03 | 12.14 | 12.14 | 0.12% | 40,710 |
May 22, 2025 | 12.11 | 12.15 | 12.08 | 12.12 | 12.12 | 0.08% | 38,316 |
May 21, 2025 | 12.18 | 12.25 | 12.09 | 12.11 | 12.11 | -0.98% | 76,616 |
May 20, 2025 | 12.19 | 12.27 | 12.18 | 12.23 | 12.23 | 0.37% | 53,489 |
May 19, 2025 | 12.22 | 12.29 | 12.17 | 12.19 | 12.19 | -0.69% | 87,634 |
May 16, 2025 | 12.25 | 12.30 | 12.21 | 12.27 | 12.27 | -0.08% | 108,854 |
May 15, 2025 | 12.20 | 12.28 | 12.17 | 12.28 | 12.28 | -0.16% | 109,126 |
May 14, 2025 | 12.29 | 12.30 | 12.23 | 12.30 | 12.21 | 0.49% | 84,463 |
May 13, 2025 | 12.16 | 12.24 | 12.16 | 12.24 | 12.15 | 0.41% | 53,657 |
May 12, 2025 | 12.16 | 12.19 | 12.09 | 12.19 | 12.10 | 0.99% | 82,585 |
May 9, 2025 | 12.01 | 12.08 | 12.00 | 12.07 | 11.98 | 0.67% | 71,154 |
May 8, 2025 | 12.12 | 12.14 | 11.99 | 11.99 | 11.90 | -0.66% | 107,617 |
May 7, 2025 | 12.11 | 12.15 | 12.02 | 12.07 | 11.98 | - | 87,596 |
May 6, 2025 | 12.10 | 12.14 | 12.05 | 12.07 | 11.98 | -1.07% | 78,399 |
May 5, 2025 | 12.12 | 12.20 | 12.11 | 12.20 | 12.11 | 0.58% | 63,227 |
May 2, 2025 | 12.03 | 12.21 | 12.02 | 12.13 | 12.04 | 0.17% | 60,339 |
May 1, 2025 | 12.15 | 12.18 | 12.06 | 12.11 | 12.02 | -0.49% | 174,404 |
Apr 30, 2025 | 12.05 | 12.17 | 11.99 | 12.17 | 12.08 | 1.00% | 65,379 |
Apr 29, 2025 | 12.03 | 12.06 | 11.99 | 12.05 | 11.96 | 0.42% | 57,708 |
Apr 28, 2025 | 12.07 | 12.07 | 11.94 | 12.00 | 11.91 | -0.41% | 39,464 |
Apr 25, 2025 | 12.04 | 12.07 | 11.98 | 12.05 | 11.96 | 0.58% | 34,864 |
Apr 24, 2025 | 11.92 | 11.98 | 11.87 | 11.98 | 11.89 | 0.93% | 59,220 |
Apr 23, 2025 | 11.90 | 11.92 | 11.76 | 11.87 | 11.78 | 0.51% | 95,476 |
Apr 22, 2025 | 11.75 | 11.85 | 11.73 | 11.81 | 11.72 | 0.34% | 62,298 |
Apr 21, 2025 | 11.71 | 11.84 | 11.70 | 11.77 | 11.68 | 0.17% | 52,049 |
Apr 17, 2025 | 11.70 | 11.82 | 11.70 | 11.75 | 11.66 | 0.69% | 57,908 |
Apr 16, 2025 | 11.72 | 11.84 | 11.67 | 11.67 | 11.58 | -1.44% | 53,151 |
Apr 15, 2025 | 11.76 | 11.86 | 11.71 | 11.84 | 11.75 | 0.42% | 126,568 |
Apr 14, 2025 | 11.80 | 11.83 | 11.75 | 11.79 | 11.61 | 0.77% | 50,453 |
Apr 11, 2025 | 11.61 | 11.74 | 11.51 | 11.70 | 11.52 | 1.04% | 137,710 |
Apr 10, 2025 | 11.78 | 11.80 | 11.48 | 11.58 | 11.40 | -1.86% | 145,704 |
Apr 9, 2025 | 11.11 | 11.80 | 11.02 | 11.80 | 11.62 | 6.40% | 229,723 |
Apr 8, 2025 | 11.48 | 11.59 | 11.01 | 11.09 | 10.92 | 0.64% | 509,972 |
Apr 7, 2025 | 10.54 | 11.30 | 10.44 | 11.02 | 10.85 | -2.04% | 364,479 |
Apr 4, 2025 | 12.03 | 12.03 | 11.05 | 11.25 | 11.08 | -7.48% | 639,754 |
Apr 3, 2025 | 12.35 | 12.35 | 12.13 | 12.16 | 11.97 | -1.94% | 165,710 |
Apr 2, 2025 | 12.48 | 12.48 | 12.32 | 12.40 | 12.21 | -0.48% | 160,334 |
Apr 1, 2025 | 12.50 | 12.55 | 12.45 | 12.46 | 12.27 | -0.72% | 66,223 |
Mar 31, 2025 | 12.54 | 12.56 | 12.47 | 12.55 | 12.36 | 0.16% | 71,254 |
Mar 28, 2025 | 12.45 | 12.55 | 12.45 | 12.53 | 12.34 | 0.40% | 61,348 |
Mar 27, 2025 | 12.54 | 12.57 | 12.45 | 12.48 | 12.29 | -0.48% | 77,946 |
Mar 26, 2025 | 12.53 | 12.57 | 12.52 | 12.54 | 12.35 | 0.16% | 43,217 |