Eaton Vance Floating Rate Income Closed Fund (EFT) Historical Stock Data
13.35 ↓0.05 (-0.37%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, EFT is down -0.20% a day on average. There have been 10 days where Eaton Vance Floating Rate Income Closed Fund closed green and 20 days where EFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 13.44 | 13.35 | ↓$0.09 (-0.67%) | 13.35 | 13.44 | 50.18K |
| 2024-04-18 | 13.50 | 13.40 | ↓$0.10 (-0.74%) | 13.36 | 13.50 | 70.75K |
| 2024-04-17 | 13.41 | 13.45 | ↑$0.04 (0.30%) | 13.33 | 13.45 | 95.15K |
| 2024-04-16 | 13.20 | 13.28 | ↑$0.08 (0.61%) | 13.13 | 13.31 | 138.33K |
| 2024-04-15 | 13.30 | 13.20 | ↓$0.10 (-0.75%) | 13.19 | 13.33 | 87.65K |
| 2024-04-12 | 13.41 | 13.28 | ↓$0.13 (-0.97%) | 13.27 | 13.41 | 32.86K |
| 2024-04-11 | 13.44 | 13.39 | ↓$0.05 (-0.37%) | 13.32 | 13.44 | 79.63K |
| 2024-04-10 | 13.36 | 13.38 | ↑$0.02 (0.15%) | 13.31 | 13.42 | 69.61K |
| 2024-04-09 | 13.40 | 13.39 | ↓$0.01 (-0.07%) | 13.25 | 13.42 | 68.06K |
| 2024-04-08 | 13.39 | 13.32 | ↓$0.07 (-0.52%) | 13.27 | 13.39 | 72.92K |
| 2024-04-05 | 13.30 | 13.30 | ↑$0.00 (0.00%) | 13.20 | 13.30 | 63.66K |
| 2024-04-04 | 13.36 | 13.23 | ↓$0.13 (-0.97%) | 13.21 | 13.36 | 65.47K |
| 2024-04-03 | 13.25 | 13.25 | ↑$0.00 (0.00%) | 13.15 | 13.31 | 71.45K |
| 2024-04-02 | 13.35 | 13.31 | ↓$0.04 (-0.30%) | 13.26 | 13.35 | 136.02K |
| 2024-04-01 | 13.40 | 13.33 | ↓$0.07 (-0.52%) | 13.30 | 13.42 | 84.69K |
| 2024-03-28 | 13.36 | 13.31 | ↓$0.05 (-0.37%) | 13.29 | 13.46 | 244.41K |
| 2024-03-27 | 13.44 | 13.36 | ↓$0.08 (-0.60%) | 13.33 | 13.45 | 86.72K |
| 2024-03-26 | 13.26 | 13.37 | ↑$0.11 (0.83%) | 13.23 | 13.40 | 161.04K |
| 2024-03-25 | 13.07 | 13.18 | ↑$0.11 (0.84%) | 13.07 | 13.21 | 62.73K |
| 2024-03-22 | 13.19 | 13.11 | ↓$0.08 (-0.61%) | 13.07 | 13.19 | 105.48K |
| 2024-03-21 | 13.18 | 13.15 | ↓$0.03 (-0.23%) | 13.14 | 13.21 | 94.74K |
| 2024-03-20 | 13.20 | 13.17 | ↓$0.03 (-0.23%) | 13.10 | 13.21 | 60.23K |
| 2024-03-19 | 13.30 | 13.27 | ↓$0.03 (-0.23%) | 13.25 | 13.30 | 56.93K |
| 2024-03-18 | 13.24 | 13.26 | ↑$0.02 (0.15%) | 13.20 | 13.27 | 67.60K |
| 2024-03-15 | 13.22 | 13.20 | ↓$0.02 (-0.15%) | 13.13 | 13.22 | 78.24K |
| 2024-03-14 | 13.25 | 13.18 | ↓$0.06 (-0.49%) | 13.12 | 13.25 | 39.66K |
| 2024-03-13 | 13.19 | 13.20 | ↑$0.01 (0.08%) | 13.10 | 13.20 | 74.43K |
| 2024-03-12 | 12.98 | 13.10 | ↑$0.12 (0.92%) | 12.98 | 13.10 | 107.86K |
| 2024-03-11 | 12.99 | 12.96 | ↓$0.03 (-0.23%) | 12.93 | 12.99 | 161.40K |
| 2024-03-08 | 13.14 | 13.01 | ↓$0.13 (-0.99%) | 12.93 | 13.17 | 348.41K |
Create an account or log in to view more rows.
$EFT This is just getting warmed up.
$EFT The best investment you can make is an investment in yourself or another person
$EFT This may be your last opportunity to buy on the cheap??
$EFT Overpower the algos!
$EFT LOL
$EFT CHUG CHUG CHUG
$EFT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$EFT wow. The volume is so low today. Unreal
$EFT how long until we take off?
$EFT Just buy and hold