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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.19	11.2	11.2	11.23	11.15	252,500
November 20, 2025	11.23	11.16	11.16	11.27	11.15	210,827
November 19, 2025	11.29	11.23	11.23	11.32	11.23	111,190
November 18, 2025	11.34	11.31	11.3	11.34	11.27	179,889
November 17, 2025	11.31	11.31	11.31	11.37	11.31	143,900
November 14, 2025	11.39	11.37	11.37	11.42	11.33	113,100
November 13, 2025	11.53	11.46	11.46	11.54	11.42	139,000
November 12, 2025	11.5	11.51	11.51	11.54	11.49	97,900
November 11, 2025	11.48	11.47	11.47	11.5	11.44	127,300
November 10, 2025	11.44	11.45	11.45	11.5	11.42	92,100
November 07, 2025	11.47	11.45	11.45	11.49	11.41	61,287
November 06, 2025	11.55	11.51	11.51	11.57	11.48	87,120
November 05, 2025	11.52	11.51	11.51	11.58	11.47	130,145
November 04, 2025	11.48	11.56	11.56	11.56	11.45	159,816
November 03, 2025	11.55	11.49	11.49	11.55	11.45	143,324
October 31, 2025	11.58	11.49	11.49	11.58	11.44	360,900
October 30, 2025	11.48	11.51	11.51	11.55	11.48	85,606
October 29, 2025	11.56	11.52	11.52	11.56	11.49	139,000
October 28, 2025	11.58	11.55	11.55	11.58	11.51	130,700
October 27, 2025	11.53	11.54	11.54	11.55	11.49	200,800
October 24, 2025	11.51	11.53	11.53	11.55	11.47	117,300
October 23, 2025	11.53	11.5	11.5	11.54	11.46	168,815
October 22, 2025	11.57	11.54	11.54	11.57	11.49	60,915
October 21, 2025	11.54	11.52	11.52	11.55	11.47	124,222
October 20, 2025	11.49	11.49	11.49	11.58	11.49	81,121
October 17, 2025	11.58	11.52	11.52	11.58	11.45	60,900
October 16, 2025	11.67	11.54	11.54	11.72	11.51	107,854
October 15, 2025	11.64	11.61	11.61	11.71	11.58	67,886
October 14, 2025	11.75	11.68	11.68	11.78	11.67	133,100
October 13, 2025	11.87	11.79	11.79	11.89	11.72	60,900
October 10, 2025	11.78	11.76	11.76	11.83	11.74	82,117
October 09, 2025	11.83	11.82	11.82	11.89	11.76	66,000
October 08, 2025	11.85	11.91	11.91	11.92	11.78	130,282
October 07, 2025	11.78	11.78	11.78	11.84	11.72	94,515
October 06, 2025	11.71	11.7	11.7	11.75	11.69	140,300
October 03, 2025	11.74	11.72	11.72	11.78	11.7	123,900
October 02, 2025	11.71	11.8	11.8	11.83	11.71	265,600
October 01, 2025	11.74	11.72	11.72	11.79	11.71	136,733
September 30, 2025	11.76	11.77	11.77	11.79	11.72	144,870
September 29, 2025	11.75	11.74	11.74	11.77	11.69	165,200
September 26, 2025	11.73	11.75	11.75	11.79	11.71	105,900
September 25, 2025	11.8	11.77	11.77	11.83	11.76	89,256
September 24, 2025	11.91	11.78	11.78	11.93	11.43	290,838
September 23, 2025	11.96	11.95	11.95	12.01	11.91	56,333
September 22, 2025	11.95	11.94	11.94	11.98	11.91	78,539
September 19, 2025	12	11.92	11.92	12.01	11.92	70,300
September 18, 2025	12	11.97	11.97	12.03	11.95	65,567
September 17, 2025	11.99	11.95	11.95	12.05	11.92	62,800
September 16, 2025	12.04	11.95	11.95	12.06	11.92	63,493
September 15, 2025	11.96	12.01	12.01	12.06	11.89	142,446
September 12, 2025	12.06	12	12	12.06	11.97	77,803
September 11, 2025	11.98	11.98	11.98	12.02	11.97	59,332

Eaton Vance Floating-Rate Income Trust (EFT) NYSE