Eaton Vance Floating-Rate Income Trust (EFT)
NYSE: EFT · Real-Time Price · USD
12.07
-0.04 (-0.33%)
Sep 3, 2025, 4:00 PM - Market closed
EFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.09 | 12.14 | 12.04 | 12.07 | 12.07 | -0.33% | 77,427 |
| Sep 2, 2025 | 12.06 | 12.12 | 12.02 | 12.11 | 12.11 | - | 105,374 |
| Aug 29, 2025 | 12.10 | 12.12 | 12.05 | 12.11 | 12.11 | - | 69,805 |
| Aug 28, 2025 | 12.15 | 12.15 | 12.09 | 12.11 | 12.11 | - | 69,413 |
| Aug 27, 2025 | 12.14 | 12.15 | 12.08 | 12.11 | 12.11 | -0.25% | 39,483 |
| Aug 26, 2025 | 12.14 | 12.17 | 12.06 | 12.14 | 12.14 | -0.08% | 70,077 |
| Aug 25, 2025 | 12.13 | 12.17 | 12.06 | 12.15 | 12.15 | 0.41% | 128,151 |
| Aug 22, 2025 | 12.07 | 12.10 | 12.02 | 12.10 | 12.10 | 0.58% | 74,001 |
| Aug 21, 2025 | 12.05 | 12.09 | 12.00 | 12.03 | 12.03 | -0.25% | 66,890 |
| Aug 20, 2025 | 12.08 | 12.10 | 12.03 | 12.06 | 12.06 | -0.17% | 116,121 |
| Aug 19, 2025 | 12.09 | 12.12 | 12.05 | 12.08 | 12.08 | 0.08% | 71,388 |
| Aug 18, 2025 | 12.11 | 12.12 | 12.05 | 12.07 | 12.07 | -0.17% | 95,842 |
| Aug 15, 2025 | 12.08 | 12.12 | 12.04 | 12.09 | 12.09 | -0.58% | 55,272 |
| Aug 14, 2025 | 12.16 | 12.19 | 12.12 | 12.16 | 12.07 | 0.01% | 88,084 |
| Aug 13, 2025 | 12.10 | 12.19 | 12.05 | 12.16 | 12.07 | 0.49% | 47,924 |
| Aug 12, 2025 | 12.07 | 12.10 | 12.05 | 12.10 | 12.01 | 0.25% | 47,513 |
| Aug 11, 2025 | 12.08 | 12.13 | 12.07 | 12.07 | 11.98 | -0.49% | 76,098 |
| Aug 8, 2025 | 12.20 | 12.22 | 12.11 | 12.13 | 12.04 | -0.16% | 56,639 |
| Aug 7, 2025 | 12.17 | 12.24 | 12.12 | 12.15 | 12.06 | -0.33% | 84,341 |
| Aug 6, 2025 | 12.12 | 12.20 | 12.09 | 12.19 | 12.10 | 0.12% | 111,555 |
| Aug 5, 2025 | 12.23 | 12.26 | 12.16 | 12.18 | 12.09 | -0.53% | 49,553 |
| Aug 4, 2025 | 12.24 | 12.30 | 12.20 | 12.24 | 12.15 | -0.24% | 98,315 |
| Aug 1, 2025 | 12.38 | 12.39 | 12.20 | 12.27 | 12.18 | -0.81% | 82,733 |
| Jul 31, 2025 | 12.40 | 12.46 | 12.31 | 12.37 | 12.28 | 0.16% | 60,698 |
| Jul 30, 2025 | 12.41 | 12.41 | 12.30 | 12.35 | 12.26 | -0.08% | 63,561 |
| Jul 29, 2025 | 12.40 | 12.43 | 12.33 | 12.36 | 12.27 | -0.08% | 28,072 |
| Jul 28, 2025 | 12.38 | 12.45 | 12.34 | 12.37 | 12.28 | 0.16% | 50,569 |
| Jul 25, 2025 | 12.37 | 12.37 | 12.32 | 12.35 | 12.26 | 0.24% | 61,293 |
| Jul 24, 2025 | 12.40 | 12.45 | 12.28 | 12.32 | 12.23 | -0.32% | 94,277 |
| Jul 23, 2025 | 12.39 | 12.46 | 12.29 | 12.36 | 12.27 | -0.24% | 87,231 |
| Jul 22, 2025 | 12.43 | 12.46 | 12.35 | 12.39 | 12.30 | -0.08% | 67,479 |
| Jul 21, 2025 | 12.38 | 12.45 | 12.36 | 12.40 | 12.31 | 1.31% | 106,991 |
| Jul 18, 2025 | 12.61 | 12.62 | 12.24 | 12.24 | 12.15 | -2.86% | 261,909 |
| Jul 17, 2025 | 12.60 | 12.61 | 12.55 | 12.60 | 12.51 | 0.24% | 65,554 |
| Jul 16, 2025 | 12.58 | 12.60 | 12.54 | 12.57 | 12.48 | -0.40% | 83,674 |
| Jul 15, 2025 | 12.57 | 12.62 | 12.54 | 12.62 | 12.53 | -0.39% | 58,053 |
| Jul 14, 2025 | 12.61 | 12.67 | 12.57 | 12.67 | 12.49 | 0.80% | 99,418 |
| Jul 11, 2025 | 12.60 | 12.60 | 12.50 | 12.57 | 12.39 | -0.24% | 51,731 |
| Jul 10, 2025 | 12.63 | 12.65 | 12.54 | 12.60 | 12.42 | 0.24% | 35,875 |
| Jul 9, 2025 | 12.60 | 12.60 | 12.52 | 12.57 | 12.39 | 0.08% | 33,324 |
| Jul 8, 2025 | 12.53 | 12.56 | 12.50 | 12.56 | 12.38 | 0.36% | 36,461 |
| Jul 7, 2025 | 12.55 | 12.57 | 12.51 | 12.52 | 12.33 | -0.52% | 49,832 |
| Jul 3, 2025 | 12.62 | 12.64 | 12.56 | 12.58 | 12.40 | -0.16% | 44,975 |
| Jul 2, 2025 | 12.56 | 12.64 | 12.51 | 12.60 | 12.42 | 0.32% | 74,850 |
| Jul 1, 2025 | 12.48 | 12.57 | 12.48 | 12.56 | 12.38 | 0.64% | 69,568 |
| Jun 30, 2025 | 12.41 | 12.48 | 12.36 | 12.48 | 12.30 | 1.05% | 215,928 |
| Jun 27, 2025 | 12.35 | 12.35 | 12.30 | 12.35 | 12.17 | 0.41% | 78,894 |
| Jun 26, 2025 | 12.24 | 12.30 | 12.23 | 12.30 | 12.12 | 0.49% | 56,989 |
| Jun 25, 2025 | 12.24 | 12.28 | 12.18 | 12.24 | 12.06 | 0.16% | 76,385 |
| Jun 24, 2025 | 12.17 | 12.24 | 12.16 | 12.22 | 12.04 | 0.66% | 61,690 |