Eaton Vance Floating-Rate Income Trust (EFT) Historical Stock Data
11.94 ↓0.01 (-0.08%)
As of May 19, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, EFT is down -0.26% a day on average. There have been 11 days where Eaton Vance Floating-Rate Income Trust closed green and 19 days where EFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 11.91 | 11.95 | ↑$0.04 (0.34%) | 11.82 | 11.98 | 110.88K |
| 2022-05-18 | 11.94 | 11.91 | ↓$0.03 (-0.25%) | 11.88 | 11.97 | 109.95K |
| 2022-05-17 | 11.87 | 11.98 | ↑$0.11 (0.93%) | 11.87 | 11.99 | 63.59K |
| 2022-05-16 | 11.90 | 11.82 | ↓$0.08 (-0.67%) | 11.80 | 11.94 | 75.03K |
| 2022-05-13 | 11.91 | 11.95 | ↑$0.04 (0.34%) | 11.88 | 12.06 | 111.61K |
| 2022-05-12 | 11.99 | 11.89 | ↓$0.10 (-0.83%) | 11.80 | 11.99 | 97.66K |
| 2022-05-11 | 12.35 | 12.09 | ↓$0.26 (-2.11%) | 11.99 | 12.35 | 160.25K |
| 2022-05-10 | 12.37 | 12.34 | ↓$0.03 (-0.24%) | 12.30 | 12.54 | 167.19K |
| 2022-05-09 | 12.31 | 12.34 | ↑$0.03 (0.24%) | 12.24 | 12.39 | 140.75K |
| 2022-05-06 | 12.44 | 12.42 | ↓$0.02 (-0.16%) | 12.34 | 12.47 | 147.87K |
| 2022-05-05 | 12.52 | 12.42 | ↓$0.10 (-0.80%) | 12.40 | 12.54 | 88.87K |
| 2022-05-04 | 12.45 | 12.60 | ↑$0.15 (1.17%) | 12.45 | 12.63 | 109.85K |
| 2022-05-03 | 12.44 | 12.50 | ↑$0.06 (0.48%) | 12.44 | 12.52 | 124.63K |
| 2022-05-02 | 12.62 | 12.53 | ↓$0.09 (-0.71%) | 12.46 | 12.68 | 168.47K |
| 2022-04-29 | 12.67 | 12.63 | ↓$0.04 (-0.32%) | 12.63 | 12.71 | 135.13K |
| 2022-04-28 | 12.65 | 12.68 | ↑$0.03 (0.24%) | 12.60 | 12.72 | 195.44K |
| 2022-04-27 | 12.65 | 12.64 | ↓$0.01 (-0.08%) | 12.63 | 12.77 | 517.17K |
| 2022-04-26 | 12.79 | 12.66 | ↓$0.13 (-1.02%) | 12.21 | 12.84 | 367.29K |
| 2022-04-25 | 12.83 | 12.84 | ↑$0.01 (0.08%) | 12.76 | 12.88 | 151.72K |
| 2022-04-22 | 13.25 | 12.94 | ↓$0.31 (-2.34%) | 12.84 | 13.29 | 435.78K |
| 2022-04-21 | 13.35 | 13.25 | ↓$0.10 (-0.75%) | 13.22 | 13.39 | 128.95K |
| 2022-04-20 | 13.54 | 13.40 | ↓$0.14 (-1.03%) | 13.39 | 13.55 | 262.20K |
| 2022-04-19 | 13.37 | 13.54 | ↑$0.17 (1.27%) | 13.37 | 13.58 | 114.60K |
| 2022-04-18 | 13.47 | 13.38 | ↓$0.09 (-0.67%) | 13.38 | 13.49 | 83.42K |
| 2022-04-14 | 13.52 | 13.45 | ↓$0.07 (-0.52%) | 13.45 | 13.57 | 71.05K |
| 2022-04-13 | 13.44 | 13.49 | ↑$0.05 (0.37%) | 13.37 | 13.55 | 96.77K |
| 2022-04-12 | 13.51 | 13.50 | ↓$0.01 (-0.07%) | 13.46 | 13.63 | 86.24K |
| 2022-04-11 | 13.62 | 13.52 | ↓$0.10 (-0.73%) | 13.51 | 13.66 | 89.87K |
| 2022-04-08 | 13.71 | 13.62 | ↓$0.09 (-0.62%) | 13.60 | 13.71 | 82.19K |
| 2022-04-07 | 13.63 | 13.70 | ↑$0.07 (0.52%) | 13.59 | 13.72 | 92.91K |
Create an account or log in to view more rows.
$EFT ready to explode
$EFT Market is down
No worries
$EFT Tendie tickets on discount today!!!
$EFT wtf is going on?
$EFT HODL!!!
$EFT ugh oh
we heatin back up
$EFT Shorts talk the talk but cant walk the walk
$EFT Short again!! 😀 😀