Eaton Vance Floating-Rate Income Trust (EFT)
NYSE: EFT · Real-Time Price · USD
12.53
+0.05 (0.40%)
At close: Mar 28, 2025, 4:00 PM
12.55
+0.02 (0.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.45 | 12.55 | 12.45 | 12.53 | 12.53 | 0.40% | 61,348 |
| Mar 27, 2025 | 12.54 | 12.57 | 12.45 | 12.48 | 12.48 | -0.48% | 77,946 |
| Mar 26, 2025 | 12.53 | 12.57 | 12.52 | 12.54 | 12.54 | 0.16% | 43,217 |
| Mar 25, 2025 | 12.49 | 12.60 | 12.49 | 12.52 | 12.52 | 0.08% | 68,288 |
| Mar 24, 2025 | 12.55 | 12.57 | 12.49 | 12.51 | 12.51 | 0.08% | 52,026 |
| Mar 21, 2025 | 12.60 | 12.60 | 12.48 | 12.50 | 12.50 | -0.71% | 89,957 |
| Mar 20, 2025 | 12.59 | 12.61 | 12.54 | 12.59 | 12.59 | 0.32% | 96,672 |
| Mar 19, 2025 | 12.60 | 12.65 | 12.55 | 12.55 | 12.55 | -0.55% | 91,695 |
| Mar 18, 2025 | 12.68 | 12.73 | 12.62 | 12.62 | 12.62 | -0.55% | 66,941 |
| Mar 17, 2025 | 12.72 | 12.79 | 12.67 | 12.69 | 12.69 | -0.47% | 73,981 |
| Mar 14, 2025 | 12.77 | 12.81 | 12.67 | 12.75 | 12.75 | -0.55% | 75,258 |
| Mar 13, 2025 | 12.92 | 13.05 | 12.80 | 12.82 | 12.73 | -1.16% | 70,373 |
| Mar 12, 2025 | 12.91 | 13.02 | 12.84 | 12.97 | 12.88 | 0.78% | 54,734 |
| Mar 11, 2025 | 12.91 | 12.95 | 12.86 | 12.87 | 12.78 | -0.54% | 71,790 |
| Mar 10, 2025 | 12.93 | 12.95 | 12.87 | 12.94 | 12.85 | -0.31% | 63,214 |
| Mar 7, 2025 | 12.96 | 13.02 | 12.94 | 12.98 | 12.89 | -0.08% | 38,089 |
| Mar 6, 2025 | 12.96 | 13.08 | 12.94 | 12.99 | 12.90 | -0.38% | 72,198 |
| Mar 5, 2025 | 13.03 | 13.12 | 12.99 | 13.04 | 12.95 | -0.23% | 58,052 |
| Mar 4, 2025 | 13.13 | 13.21 | 13.03 | 13.07 | 12.97 | -0.76% | 70,111 |
| Mar 3, 2025 | 13.18 | 13.23 | 13.17 | 13.17 | 13.07 | -0.38% | 35,657 |
| Feb 28, 2025 | 13.18 | 13.26 | 13.12 | 13.22 | 13.12 | 0.30% | 72,313 |
| Feb 27, 2025 | 13.23 | 13.24 | 13.16 | 13.18 | 13.08 | -0.38% | 78,227 |
| Feb 26, 2025 | 13.20 | 13.25 | 13.19 | 13.23 | 13.13 | 0.15% | 23,243 |
| Feb 25, 2025 | 13.25 | 13.25 | 13.18 | 13.21 | 13.11 | 0.08% | 39,988 |
| Feb 24, 2025 | 13.21 | 13.25 | 13.16 | 13.20 | 13.10 | 0.46% | 160,933 |
| Feb 21, 2025 | 13.14 | 13.18 | 13.11 | 13.14 | 13.04 | - | 35,886 |
| Feb 20, 2025 | 13.13 | 13.21 | 13.13 | 13.14 | 13.04 | 0.08% | 27,118 |
| Feb 19, 2025 | 13.15 | 13.23 | 13.12 | 13.13 | 13.03 | -0.68% | 80,769 |
| Feb 18, 2025 | 13.28 | 13.30 | 13.11 | 13.22 | 13.12 | 0.08% | 120,770 |
| Feb 14, 2025 | 13.22 | 13.35 | 13.19 | 13.21 | 13.11 | -0.90% | 88,603 |
| Feb 13, 2025 | 13.36 | 13.36 | 13.26 | 13.33 | 13.14 | 0.08% | 69,072 |
| Feb 12, 2025 | 13.30 | 13.33 | 13.18 | 13.32 | 13.13 | 0.30% | 109,776 |
| Feb 11, 2025 | 13.31 | 13.34 | 13.20 | 13.28 | 13.09 | 0.38% | 64,083 |
| Feb 10, 2025 | 13.25 | 13.39 | 13.20 | 13.23 | 13.04 | -0.45% | 112,892 |
| Feb 7, 2025 | 13.39 | 13.47 | 13.24 | 13.29 | 13.10 | -0.67% | 72,478 |
| Feb 6, 2025 | 13.34 | 13.47 | 13.30 | 13.38 | 13.19 | 0.45% | 110,399 |
| Feb 5, 2025 | 13.51 | 13.51 | 13.26 | 13.32 | 13.13 | -0.52% | 163,873 |
| Feb 4, 2025 | 13.37 | 13.43 | 13.32 | 13.39 | 13.20 | -0.07% | 57,239 |
| Feb 3, 2025 | 13.35 | 13.54 | 13.35 | 13.40 | 13.21 | -0.96% | 122,094 |
| Jan 31, 2025 | 13.52 | 13.54 | 13.39 | 13.53 | 13.34 | 0.30% | 198,998 |
| Jan 30, 2025 | 13.41 | 13.53 | 13.33 | 13.49 | 13.30 | 0.60% | 115,946 |
| Jan 29, 2025 | 13.36 | 13.47 | 13.32 | 13.41 | 13.22 | -0.07% | 71,342 |
| Jan 28, 2025 | 13.45 | 13.49 | 13.40 | 13.42 | 13.23 | -0.22% | 61,239 |
| Jan 27, 2025 | 13.47 | 13.52 | 13.43 | 13.45 | 13.26 | -0.74% | 64,232 |
| Jan 24, 2025 | 13.44 | 13.61 | 13.43 | 13.55 | 13.36 | 1.04% | 68,807 |
| Jan 23, 2025 | 13.48 | 13.50 | 13.32 | 13.41 | 13.22 | -0.30% | 131,988 |
| Jan 22, 2025 | 13.50 | 13.55 | 13.36 | 13.45 | 13.26 | 0.22% | 135,860 |
| Jan 21, 2025 | 13.24 | 13.48 | 13.19 | 13.42 | 13.23 | 1.98% | 245,257 |
| Jan 17, 2025 | 13.17 | 13.24 | 13.12 | 13.16 | 12.97 | 0.15% | 55,626 |
| Jan 16, 2025 | 13.15 | 13.23 | 13.06 | 13.14 | 12.95 | 0.08% | 63,719 |