Eaton Vance Floating-Rate Income Trust (EFT)

EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	11.36	11.40	11.35	11.37	11.37	0.35%	71,401
Dec 24, 2025	11.29	11.34	11.29	11.33	11.33	0.18%	135,652
Dec 23, 2025	11.30	11.32	11.27	11.31	11.31	0.27%	154,356
Dec 22, 2025	11.25	11.34	11.21	11.28	11.28	0.45%	217,867
Dec 19, 2025	11.22	11.27	11.22	11.23	11.23	-0.09%	260,890
Dec 18, 2025	11.27	11.30	11.20	11.24	11.24	0.09%	196,872
Dec 17, 2025	11.23	11.28	11.20	11.23	11.23	-0.44%	244,141
Dec 16, 2025	11.27	11.31	11.27	11.28	11.28	-0.27%	136,910
Dec 15, 2025	11.35	11.39	11.28	11.31	11.31	-0.70%	103,297
Dec 12, 2025	11.37	11.40	11.37	11.39	11.31	0.09%	151,240
Dec 11, 2025	11.38	11.42	11.38	11.38	11.30	-0.18%	159,526
Dec 10, 2025	11.36	11.42	11.36	11.40	11.32	-	120,270
Dec 9, 2025	11.40	11.45	11.36	11.40	11.32	-0.18%	232,035
Dec 8, 2025	11.40	11.51	11.38	11.42	11.34	-0.17%	342,154
Dec 5, 2025	11.40	11.50	11.40	11.44	11.36	0.09%	126,472
Dec 4, 2025	11.39	11.49	11.34	11.43	11.35	-	233,626
Dec 3, 2025	11.42	11.45	11.35	11.43	11.35	0.26%	112,519
Dec 2, 2025	11.42	11.48	11.36	11.40	11.32	0.26%	119,344
Dec 1, 2025	11.34	11.49	11.34	11.37	11.29	-0.44%	354,300
Nov 28, 2025	11.37	11.42	11.30	11.42	11.34	0.71%	117,829
Nov 26, 2025	11.29	11.37	11.29	11.34	11.26	0.18%	208,755
Nov 25, 2025	11.28	11.33	11.23	11.32	11.24	0.80%	144,088
Nov 24, 2025	11.20	11.27	11.17	11.23	11.15	0.27%	146,151
Nov 21, 2025	11.19	11.23	11.15	11.20	11.12	0.36%	252,481
Nov 20, 2025	11.23	11.27	11.15	11.16	11.08	-0.62%	210,827
Nov 19, 2025	11.29	11.32	11.23	11.23	11.15	-0.71%	111,190
Nov 18, 2025	11.34	11.34	11.27	11.31	11.23	-	181,384
Nov 17, 2025	11.31	11.37	11.31	11.31	11.23	-0.53%	143,860
Nov 14, 2025	11.39	11.42	11.33	11.37	11.29	-0.79%	113,118
Nov 13, 2025	11.53	11.54	11.42	11.46	11.29	-0.39%	138,970
Nov 12, 2025	11.50	11.54	11.49	11.51	11.34	0.31%	97,903
Nov 11, 2025	11.48	11.50	11.44	11.47	11.30	0.17%	127,322
Nov 10, 2025	11.44	11.50	11.42	11.45	11.28	-	92,050
Nov 7, 2025	11.47	11.49	11.41	11.45	11.28	-0.52%	61,290
Nov 6, 2025	11.55	11.57	11.48	11.51	11.34	-	87,120
Nov 5, 2025	11.52	11.58	11.47	11.51	11.34	-0.43%	130,145
Nov 4, 2025	11.48	11.56	11.45	11.56	11.39	0.61%	159,816
Nov 3, 2025	11.55	11.55	11.45	11.49	11.32	-	143,324
Oct 31, 2025	11.58	11.58	11.44	11.49	11.32	-0.17%	360,858
Oct 30, 2025	11.48	11.55	11.48	11.51	11.34	-0.09%	85,606
Oct 29, 2025	11.56	11.56	11.48	11.52	11.35	-0.26%	139,000
Oct 28, 2025	11.58	11.58	11.51	11.55	11.38	0.09%	130,699
Oct 27, 2025	11.53	11.55	11.49	11.54	11.37	0.09%	200,757
Oct 24, 2025	11.51	11.55	11.47	11.53	11.36	0.26%	117,297
Oct 23, 2025	11.53	11.54	11.46	11.50	11.33	-0.35%	168,815
Oct 22, 2025	11.57	11.57	11.49	11.54	11.37	0.17%	60,915
Oct 21, 2025	11.54	11.55	11.47	11.52	11.35	0.26%	124,223
Oct 20, 2025	11.49	11.58	11.49	11.49	11.32	-0.26%	81,121
Oct 17, 2025	11.58	11.58	11.45	11.52	11.35	-0.17%	60,871
Oct 16, 2025	11.67	11.72	11.51	11.54	11.37	-0.60%	107,854

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.