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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.02	11.98	11.98	12.04	11.97	64,082
September 09, 2025	12.04	12.03	12.03	12.05	11.46	100,536
September 08, 2025	12.04	12.04	12.04	12.04	12	75,400
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

Eaton Vance Floating-Rate Income Trust (EFT) NYSE