Eaton Vance Floating-Rate Income Trust - EFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.2	11.18	11.18	11.27	11.18	43,300
February 19, 2026	11.21	11.2	11.2	11.27	11.2	87,200
February 18, 2026	11.2	11.24	11.24	11.29	11.2	73,500
February 17, 2026	11.21	11.24	11.24	11.28	11.21	109,144
February 13, 2026	11.36	11.35	11.35	11.4	11.31	41,037
February 12, 2026	11.35	11.34	11.34	11.43	11.3	99,800
February 11, 2026	11.35	11.35	11.35	11.44	11.33	75,502
February 10, 2026	11.39	11.35	11.35	11.39	11.3	65,998
February 09, 2026	11.26	11.35	11.35	11.41	11.24	301,106
February 06, 2026	11.27	11.25	11.25	11.33	11.25	129,817
February 05, 2026	11.33	11.31	11.31	11.37	11.28	47,565
February 04, 2026	11.4	11.35	11.35	11.4	11.31	76,114
February 03, 2026	11.42	11.37	11.37	11.46	11.35	77,000
February 02, 2026	11.41	11.4	11.4	11.42	11.38	46,000
January 30, 2026	11.4	11.39	11.39	11.43	11.36	42,900
January 29, 2026	11.43	11.43	11.43	11.46	11.37	58,069
January 28, 2026	11.51	11.46	11.46	11.51	11.41	107,900
January 27, 2026	11.44	11.46	11.46	11.49	11.44	63,147
January 26, 2026	11.6	11.48	11.48	11.66	11.46	105,100
January 23, 2026	11.61	11.58	11.58	11.62	11.55	67,000
January 22, 2026	11.63	11.58	11.58	11.64	11.53	110,700
January 21, 2026	11.49	11.65	11.65	11.67	11.47	346,231
January 20, 2026	11.48	11.46	11.46	11.52	11.44	88,911
January 16, 2026	11.52	11.51	11.51	11.56	11.47	59,732
January 15, 2026	11.58	11.55	11.55	11.58	11.55	193,239
January 14, 2026	11.55	11.56	11.56	11.59	11.51	210,500
January 13, 2026	11.55	11.55	11.55	11.6	11.45	234,400
January 12, 2026	11.48	11.54	11.54	11.55	11.46	135,400
January 09, 2026	11.46	11.44	11.44	11.47	11.37	113,900
January 08, 2026	11.42	11.47	11.47	11.47	11.39	157,816
January 07, 2026	11.36	11.37	11.37	11.37	11.34	76,828
January 06, 2026	11.31	11.34	11.34	11.35	11.28	76,024
January 05, 2026	11.21	11.28	11.28	11.28	11.21	113,400
January 02, 2026	11.27	11.21	11.21	11.28	11.21	139,158
December 31, 2025	11.25	11.29	11.29	11.31	11.25	291,500
December 30, 2025	11.23	11.3	11.3	11.3	11.23	228,755
December 29, 2025	11.35	11.35	11.26	11.41	11.34	153,800
December 26, 2025	11.36	11.37	11.37	11.4	11.35	71,399
December 24, 2025	11.29	11.33	11.33	11.34	11.29	135,645
December 23, 2025	11.3	11.31	11.31	11.32	11.27	154,356
December 22, 2025	11.25	11.28	11.28	11.34	11.21	217,900
December 19, 2025	11.22	11.23	11.23	11.27	11.22	260,901
December 18, 2025	11.27	11.24	11.24	11.3	11.2	196,900
December 17, 2025	11.23	11.23	11.23	11.28	11.2	244,141
December 16, 2025	11.27	11.28	11.28	11.31	11.27	136,910
December 15, 2025	11.35	11.31	11.31	11.39	11.28	103,300
December 12, 2025	11.37	11.39	11.39	11.4	11.37	151,240
December 11, 2025	11.38	11.38	11.38	11.42	11.38	159,526
December 10, 2025	11.36	11.4	11.4	11.42	11.36	120,257
December 09, 2025	11.4	11.4	11.4	11.45	11.36	232,024
December 08, 2025	11.4	11.42	11.42	11.51	11.38	342,200
December 05, 2025	11.4	11.44	11.44	11.5	11.4	126,195
December 04, 2025	11.39	11.43	11.43	11.49	11.34	233,624
December 03, 2025	11.42	11.43	11.43	11.45	11.35	112,519
December 02, 2025	11.42	11.39	11.39	11.48	11.36	118,141
December 01, 2025	11.34	11.37	11.37	11.49	11.34	354,300
November 28, 2025	11.37	11.42	11.42	11.42	11.3	117,829
November 26, 2025	11.29	11.34	11.34	11.37	11.29	208,800
November 25, 2025	11.28	11.32	11.32	11.33	11.23	144,100
November 24, 2025	11.2	11.23	11.23	11.27	11.17	146,151

Eaton Vance Floating-Rate Income Trust (EFT) NYSE