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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eaton Vance Floating-Rate Income Trust (EFT) NYSE