Eaton Vance Floating-Rate Income Trust (EFT)
NYSE: EFT · Real-Time Price · USD
12.40
+0.16 (1.31%)
At close: Jul 21, 2025, 4:00 PM
12.45
+0.05 (0.40%)
Pre-market: Jul 22, 2025, 7:03 AM EDT
EFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 12.38 | 12.45 | 12.36 | 12.40 | 12.40 | 1.31% | 106,991 |
| Jul 18, 2025 | 12.61 | 12.62 | 12.24 | 12.24 | 12.24 | -2.86% | 261,909 |
| Jul 17, 2025 | 12.60 | 12.61 | 12.55 | 12.60 | 12.60 | 0.24% | 65,554 |
| Jul 16, 2025 | 12.58 | 12.60 | 12.54 | 12.57 | 12.57 | -0.40% | 83,674 |
| Jul 15, 2025 | 12.57 | 12.62 | 12.54 | 12.62 | 12.62 | -0.39% | 58,053 |
| Jul 14, 2025 | 12.61 | 12.67 | 12.57 | 12.67 | 12.58 | 0.80% | 99,418 |
| Jul 11, 2025 | 12.60 | 12.60 | 12.50 | 12.57 | 12.48 | -0.24% | 51,731 |
| Jul 10, 2025 | 12.63 | 12.65 | 12.54 | 12.60 | 12.51 | 0.24% | 35,875 |
| Jul 9, 2025 | 12.60 | 12.60 | 12.52 | 12.57 | 12.48 | 0.08% | 33,324 |
| Jul 8, 2025 | 12.53 | 12.56 | 12.50 | 12.56 | 12.47 | 0.36% | 36,461 |
| Jul 7, 2025 | 12.55 | 12.57 | 12.51 | 12.52 | 12.42 | -0.52% | 49,832 |
| Jul 3, 2025 | 12.62 | 12.64 | 12.56 | 12.58 | 12.49 | -0.16% | 44,975 |
| Jul 2, 2025 | 12.56 | 12.64 | 12.51 | 12.60 | 12.51 | 0.32% | 74,850 |
| Jul 1, 2025 | 12.48 | 12.57 | 12.48 | 12.56 | 12.47 | 0.64% | 69,568 |
| Jun 30, 2025 | 12.41 | 12.48 | 12.36 | 12.48 | 12.39 | 1.05% | 215,928 |
| Jun 27, 2025 | 12.35 | 12.35 | 12.30 | 12.35 | 12.26 | 0.41% | 78,894 |
| Jun 26, 2025 | 12.24 | 12.30 | 12.23 | 12.30 | 12.21 | 0.49% | 56,989 |
| Jun 25, 2025 | 12.24 | 12.28 | 12.18 | 12.24 | 12.15 | 0.16% | 76,385 |
| Jun 24, 2025 | 12.17 | 12.24 | 12.16 | 12.22 | 12.13 | 0.66% | 61,690 |
| Jun 23, 2025 | 12.20 | 12.21 | 12.12 | 12.14 | 12.05 | -0.16% | 57,823 |
| Jun 20, 2025 | 12.18 | 12.23 | 12.14 | 12.16 | 12.07 | - | 77,924 |
| Jun 18, 2025 | 12.23 | 12.23 | 12.15 | 12.16 | 12.07 | -0.41% | 72,383 |
| Jun 17, 2025 | 12.22 | 12.24 | 12.16 | 12.21 | 12.12 | -0.08% | 59,996 |
| Jun 16, 2025 | 12.28 | 12.30 | 12.20 | 12.22 | 12.13 | -1.05% | 61,122 |
| Jun 13, 2025 | 12.39 | 12.41 | 12.27 | 12.35 | 12.17 | -0.24% | 67,675 |
| Jun 12, 2025 | 12.39 | 12.42 | 12.35 | 12.38 | 12.20 | 0.57% | 66,964 |
| Jun 11, 2025 | 12.31 | 12.37 | 12.28 | 12.31 | 12.13 | 0.08% | 76,617 |
| Jun 10, 2025 | 12.29 | 12.35 | 12.25 | 12.30 | 12.12 | 0.08% | 69,245 |
| Jun 9, 2025 | 12.25 | 12.44 | 12.25 | 12.29 | 12.11 | 0.16% | 313,951 |
| Jun 6, 2025 | 12.25 | 12.33 | 12.25 | 12.27 | 12.09 | 0.08% | 81,566 |
| Jun 5, 2025 | 12.24 | 12.30 | 12.23 | 12.26 | 12.08 | - | 56,072 |
| Jun 4, 2025 | 12.27 | 12.28 | 12.23 | 12.26 | 12.08 | -0.16% | 61,517 |
| Jun 3, 2025 | 12.27 | 12.33 | 12.26 | 12.28 | 12.10 | -0.32% | 64,155 |
| Jun 2, 2025 | 12.23 | 12.40 | 12.22 | 12.32 | 12.14 | 0.41% | 137,823 |
| May 30, 2025 | 12.23 | 12.31 | 12.19 | 12.27 | 12.09 | 0.33% | 86,234 |
| May 29, 2025 | 12.28 | 12.28 | 12.18 | 12.23 | 12.05 | 0.25% | 52,333 |
| May 28, 2025 | 12.12 | 12.22 | 12.12 | 12.20 | 12.02 | 0.58% | 85,238 |
| May 27, 2025 | 12.16 | 12.21 | 12.08 | 12.13 | 11.95 | -0.04% | 73,426 |
| May 23, 2025 | 12.03 | 12.15 | 12.03 | 12.14 | 11.96 | 0.12% | 40,710 |
| May 22, 2025 | 12.11 | 12.15 | 12.08 | 12.12 | 11.94 | 0.08% | 38,316 |
| May 21, 2025 | 12.18 | 12.25 | 12.09 | 12.11 | 11.93 | -0.98% | 76,616 |
| May 20, 2025 | 12.19 | 12.27 | 12.18 | 12.23 | 12.05 | 0.37% | 53,489 |
| May 19, 2025 | 12.22 | 12.29 | 12.17 | 12.19 | 12.00 | -0.69% | 87,634 |
| May 16, 2025 | 12.25 | 12.30 | 12.21 | 12.27 | 12.09 | -0.08% | 108,854 |
| May 15, 2025 | 12.20 | 12.28 | 12.17 | 12.28 | 12.10 | -0.16% | 109,126 |
| May 14, 2025 | 12.29 | 12.30 | 12.23 | 12.30 | 12.03 | 0.49% | 84,463 |
| May 13, 2025 | 12.16 | 12.24 | 12.16 | 12.24 | 11.97 | 0.41% | 53,657 |
| May 12, 2025 | 12.16 | 12.19 | 12.09 | 12.19 | 11.92 | 0.99% | 82,585 |
| May 9, 2025 | 12.01 | 12.08 | 12.00 | 12.07 | 11.80 | 0.67% | 71,154 |
| May 8, 2025 | 12.12 | 12.14 | 11.99 | 11.99 | 11.72 | -0.66% | 107,617 |