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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.1	12.02	12.02	12.11	12	91,400
September 04, 2025	12.11	12.07	12.07	12.11	12.01	76,700
September 03, 2025	12.09	12.07	12.07	12.14	12.04	77,427
September 02, 2025	12.06	12.11	12.11	12.12	12.02	105,400
August 29, 2025	12.1	12.11	12.11	12.12	12.05	69,805
August 28, 2025	12.15	12.11	12.11	12.15	12.09	69,405
August 27, 2025	12.14	12.11	12.11	12.15	12.08	39,500
August 26, 2025	12.14	12.14	12.14	12.17	12.06	70,100
August 25, 2025	12.13	12.15	12.15	12.17	12.06	128,200
August 22, 2025	12.07	12.1	12.1	12.1	12.02	74,001
August 21, 2025	12.05	12.03	12.03	12.09	12	66,900
August 20, 2025	12.08	12.06	12.06	12.1	12.03	116,121
August 19, 2025	12.09	12.08	12.08	12.12	12.05	71,400
August 18, 2025	12.11	12.07	12.07	12.12	12.05	95,842
August 15, 2025	12.08	12.09	12.09	12.12	12.04	55,271
August 14, 2025	12.16	12.16	12.16	12.19	12.13	88,084
August 13, 2025	12.1	12.16	12.16	12.19	12.05	47,924
August 12, 2025	12.07	12.1	12.1	12.1	12.05	47,513
August 11, 2025	12.08	12.07	12.07	12.13	12.07	76,100
August 08, 2025	12.2	12.13	12.13	12.22	12.11	56,639
August 07, 2025	12.17	12.15	12.15	12.24	12.12	84,341
August 06, 2025	12.12	12.19	12.19	12.2	12.09	111,555
August 05, 2025	12.23	12.18	12.18	12.26	12.16	49,600
August 04, 2025	12.24	12.24	12.24	12.3	12.2	98,315
August 01, 2025	12.38	12.27	12.27	12.39	12.2	82,733
July 31, 2025	12.4	12.37	12.37	12.46	12.31	60,700
July 30, 2025	12.41	12.35	12.35	12.41	12.3	63,600
July 29, 2025	12.4	12.36	12.36	12.43	12.33	28,072
July 28, 2025	12.38	12.37	12.37	12.45	12.34	50,600
July 25, 2025	12.37	12.35	12.35	12.37	12.32	61,293
July 24, 2025	12.4	12.32	12.32	12.45	12.28	94,300
July 23, 2025	12.39	12.36	12.36	12.46	12.29	87,231
July 22, 2025	12.43	12.39	12.39	12.46	12.35	67,500
July 21, 2025	12.38	12.4	12.4	12.45	12.36	107,000
July 18, 2025	12.61	12.24	12.24	12.62	12.24	261,909
July 17, 2025	12.6	12.6	12.6	12.61	12.55	65,600
July 16, 2025	12.58	12.57	12.57	12.6	12.54	83,700
July 15, 2025	12.57	12.63	12.63	12.63	12.54	56,915
July 14, 2025	12.61	12.67	12.67	12.67	12.57	99,418
July 11, 2025	12.6	12.57	12.57	12.6	12.5	51,731
July 10, 2025	12.63	12.6	12.6	12.65	12.54	35,900
July 09, 2025	12.6	12.57	12.57	12.6	12.52	33,324
July 08, 2025	12.53	12.56	12.56	12.56	12.5	36,500
July 07, 2025	12.55	12.52	12.52	12.57	12.51	49,832
July 03, 2025	12.62	12.58	12.58	12.64	12.56	45,000
July 02, 2025	12.56	12.6	12.57	12.64	12.51	74,842
July 01, 2025	12.48	12.56	12.56	12.57	12.48	69,600
June 30, 2025	12.41	12.48	12.48	12.48	12.36	215,928
June 27, 2025	12.3	12.35	12.35	12.35	12.3	77,708
June 26, 2025	12.24	12.3	12.3	12.3	12.23	57,000
June 25, 2025	12.24	12.24	12.24	12.28	12.18	76,384
June 24, 2025	12.17	12.22	12.22	12.24	12.16	61,700
June 23, 2025	12.2	12.14	12.14	12.21	12.12	57,823
June 20, 2025	12.18	12.16	12.16	12.23	12.14	77,924
June 18, 2025	12.23	12.16	12.16	12.23	12.15	72,400
June 17, 2025	12.22	12.21	12.21	12.24	12.16	59,996
June 16, 2025	12.28	12.22	12.22	12.3	12.2	61,122
June 13, 2025	12.39	12.35	12.35	12.41	12.27	67,700
June 12, 2025	12.39	12.38	12.38	12.42	12.35	67,000
June 11, 2025	12.31	12.31	12.31	12.37	12.28	76,617

Eaton Vance Floating-Rate Income Trust (EFT) NYSE