Eaton Vance Floating-Rate Income Trust (EFT)

EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.89	10.91	10.82	10.88	10.88	0.28%	90,533
May 26, 2026	10.87	10.93	10.84	10.85	10.85	-0.28%	75,867
May 22, 2026	10.87	10.90	10.84	10.88	10.88	0.09%	67,066
May 21, 2026	10.85	10.90	10.85	10.87	10.87	-0.18%	55,332
May 20, 2026	10.85	10.90	10.85	10.89	10.89	0.18%	70,633
May 19, 2026	10.92	10.93	10.81	10.87	10.87	-0.46%	91,722
May 18, 2026	10.92	10.95	10.88	10.92	10.92	0.37%	56,948
May 15, 2026	10.87	10.94	10.87	10.88	10.88	-0.46%	37,220
May 14, 2026	11.02	11.04	10.96	11.00	10.93	-0.45%	82,473
May 13, 2026	10.95	11.05	10.95	11.05	10.98	0.55%	46,520
May 12, 2026	10.99	11.06	10.96	10.99	10.92	-0.18%	76,406
May 11, 2026	10.99	11.02	10.96	11.01	10.94	0.09%	58,130
May 8, 2026	11.00	11.00	10.95	11.00	10.93	0.09%	72,341
May 7, 2026	11.00	11.00	10.96	10.99	10.92	-	65,830
May 6, 2026	10.99	11.00	10.93	10.99	10.92	0.55%	157,091
May 5, 2026	10.91	10.96	10.87	10.93	10.86	0.37%	377,457
May 4, 2026	10.90	10.96	10.85	10.89	10.82	-0.64%	134,878
May 1, 2026	10.98	11.00	10.94	10.96	10.89	-	158,717
Apr 30, 2026	10.88	10.99	10.78	10.96	10.89	1.48%	329,880
Apr 29, 2026	10.75	10.85	10.72	10.80	10.73	0.19%	104,071
Apr 28, 2026	10.74	10.85	10.68	10.78	10.71	-0.28%	140,137
Apr 27, 2026	10.82	10.82	10.76	10.81	10.74	0.19%	58,277
Apr 24, 2026	10.83	10.84	10.72	10.79	10.72	0.28%	58,343
Apr 23, 2026	10.77	10.81	10.72	10.76	10.69	-0.65%	74,497
Apr 22, 2026	10.82	10.88	10.76	10.83	10.76	0.46%	72,899
Apr 21, 2026	10.84	10.95	10.78	10.78	10.71	-1.19%	108,007
Apr 20, 2026	10.93	10.99	10.88	10.91	10.84	-	87,811
Apr 17, 2026	10.84	10.96	10.79	10.91	10.84	1.02%	90,715
Apr 16, 2026	10.73	10.84	10.73	10.80	10.73	0.28%	80,516
Apr 15, 2026	10.82	10.82	10.72	10.77	10.70	0.08%	52,015
Apr 14, 2026	10.80	10.85	10.76	10.83	10.69	0.56%	43,436
Apr 13, 2026	10.75	10.79	10.70	10.77	10.63	0.47%	114,005
Apr 10, 2026	10.84	10.84	10.72	10.72	10.58	-1.38%	99,449
Apr 9, 2026	10.84	10.97	10.73	10.87	10.73	0.65%	148,048
Apr 8, 2026	10.67	10.86	10.62	10.80	10.66	2.18%	95,452
Apr 7, 2026	10.44	10.60	10.44	10.57	10.44	0.57%	143,981
Apr 6, 2026	10.55	10.64	10.47	10.51	10.38	-0.57%	134,361
Apr 2, 2026	10.57	10.64	10.50	10.57	10.44	-0.66%	90,547
Apr 1, 2026	10.69	10.74	10.63	10.64	10.50	-0.84%	105,755
Mar 31, 2026	10.41	10.75	10.40	10.73	10.59	3.17%	126,000
Mar 30, 2026	10.36	10.44	10.34	10.40	10.27	0.48%	222,602
Mar 27, 2026	10.50	10.52	10.35	10.35	10.22	-2.36%	134,345
Mar 26, 2026	10.69	10.74	10.56	10.60	10.47	-1.12%	314,845
Mar 25, 2026	10.70	10.77	10.66	10.72	10.58	0.47%	317,176
Mar 24, 2026	10.85	10.86	10.56	10.67	10.53	-1.48%	260,217
Mar 23, 2026	10.80	10.90	10.72	10.83	10.69	0.19%	56,721
Mar 20, 2026	10.74	10.82	10.70	10.81	10.67	0.93%	207,980
Mar 19, 2026	10.76	10.80	10.69	10.71	10.57	-0.37%	163,159
Mar 18, 2026	10.73	10.80	10.72	10.75	10.61	0.09%	123,829
Mar 17, 2026	10.73	10.80	10.73	10.74	10.60	-0.19%	124,009

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.