Eaton Vance Floating-Rate Income Plus Fund - EFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2021	16.4	16.33	16.33	16.48	16.33	168,141
June 17, 2021	16.4	16.41	16.41	16.41	16.4	26,076
June 16, 2021	16.43	16.4	16.4	16.43	16.4	17,380
June 15, 2021	16.4	16.45	16.45	16.47	16.4	35,290
June 14, 2021	16.39	16.42	16.42	16.42	16.39	33,064
June 11, 2021	16.41	16.4	16.4	16.41	16.4	20,535
June 10, 2021	16.43	16.41	16.41	16.43	16.41	11,980
June 09, 2021	16.49	16.43	16.43	16.49	16.43	6,568
June 08, 2021	16.4	16.4	16.4	16.41	16.4	21,812
June 07, 2021	16.4	16.4	16.4	16.41	16.4	18,464
June 04, 2021	16.37	16.39	16.39	16.4	16.37	22,706
June 03, 2021	16.37	16.38	16.38	16.4	16.37	26,645
June 02, 2021	16.39	16.39	16.39	16.4	16.39	42,946
June 01, 2021	16.38	16.39	16.39	16.4	16.38	18,896
May 28, 2021	16.38	16.38	16.38	16.4	16.38	29,610
May 27, 2021	16.38	16.39	16.39	16.4	16.38	40,519
May 26, 2021	16.37	16.38	16.38	16.4	16.37	24,635
May 25, 2021	16.46	16.38	16.38	16.46	16.38	21,283
May 24, 2021	16.46	16.39	16.39	16.46	16.31	112,425
May 21, 2021	16.41	16.39	16.39	16.41	16.37	7,629
May 20, 2021	16.42	16.38	16.38	16.43	16.38	13,637
May 19, 2021	16.43	16.44	16.44	16.47	16.43	53,678
May 18, 2021	16.52	16.45	16.45	16.52	16.43	56,360
May 17, 2021	16.41	16.44	16.44	16.48	16.41	99,414
May 14, 2021	16.47	16.44	16.44	16.47	16.4	41,090
May 13, 2021	16.38	16.4	16.4	16.45	16.38	42,553
May 12, 2021	16.38	16.35	16.35	16.45	16.34	37,350
May 11, 2021	16.4	16.38	16.38	16.48	16.35	50,867
May 10, 2021	16.42	16.43	16.43	16.45	16.41	14,662
May 07, 2021	16.42	16.43	16.43	16.48	16.42	26,074
May 06, 2021	16.4	16.43	16.43	16.46	16.4	6,385
May 05, 2021	16.36	16.43	16.43	16.45	16.36	21,454
May 04, 2021	16.38	16.39	16.39	16.41	16.35	21,256
May 03, 2021	16.43	16.39	16.39	16.49	16.31	44,065
April 30, 2021	16.39	16.42	16.42	16.48	16.36	18,719
April 29, 2021	16.42	16.41	16.41	16.42	16.34	33,577
April 28, 2021	16.41	16.41	16.41	16.48	16.36	37,207
April 27, 2021	16.38	16.44	16.44	16.47	16.35	31,279
April 26, 2021	16.36	16.41	16.41	16.45	16.33	26,883
April 23, 2021	16.38	16.41	16.41	16.47	16.29	71,110
April 22, 2021	16.41	16.37	16.37	16.48	16.36	15,531
April 21, 2021	16.43	16.51	16.51	16.51	16.33	16,670
April 20, 2021	16.42	16.49	16.49	16.5	16.42	8,899
April 19, 2021	16.49	16.48	16.48	16.58	16.45	8,982
April 16, 2021	16.5	16.48	16.48	16.57	16.48	28,037
April 15, 2021	16.48	16.52	16.52	16.58	16.42	33,562
April 14, 2021	16.44	16.48	16.48	16.55	16.41	18,867
April 13, 2021	16.38	16.49	16.49	16.54	16.35	24,101
April 12, 2021	16.38	16.41	16.41	16.43	16.38	34,468
April 09, 2021	16.36	16.41	16.41	16.43	16.33	8,964
April 08, 2021	16.36	16.4	16.4	16.51	16.3	33,746
April 07, 2021	16.25	16.35	16.35	16.38	16.25	25,113
April 06, 2021	16.24	16.27	16.27	16.31	16.23	73,433
April 05, 2021	16.24	16.25	16.25	16.28	16.24	91,283
April 01, 2021	16.26	16.24	16.24	16.27	16.24	66,012
March 31, 2021	16.24	16.28	16.28	16.29	16.22	131,565
March 30, 2021	16.23	16.26	16.26	16.27	16.23	43,683
March 29, 2021	16.23	16.27	16.27	16.28	16.23	59,014
March 26, 2021	16.28	16.28	16.28	16.3	16.23	26,095
March 25, 2021	16.2	16.29	16.29	16.29	16.2	23,720

Eaton Vance Floating-Rate Income Plus Fund (EFF) NYSE