Eaton Vance Floating-Rate Income Trust (EFT)

12.20

+0.07

+(0.54%)

As of 2:29:01 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	12.12	12.22	12.12	12.20	12.20	66,959
May 27, 2025	12.16	12.21	12.08	12.13	12.13	73,400
May 23, 2025	12.03	12.15	12.03	12.14	12.14	40,700
May 22, 2025	12.11	12.15	12.08	12.12	12.12	38,300
May 21, 2025	12.18	12.25	12.09	12.11	12.11	76,600
May 20, 2025	12.19	12.27	12.18	12.23	12.23	53,500
May 19, 2025	12.22	12.29	12.17	12.19	12.19	87,600
May 16, 2025	12.25	12.30	12.21	12.27	12.27	108,800
May 15, 2025	0.094 Dividend
May 15, 2025	12.20	12.28	12.17	12.28	12.28	109,100
May 14, 2025	12.29	12.30	12.23	12.30	12.21	84,500
May 13, 2025	12.16	12.24	12.16	12.24	12.15	53,700
May 12, 2025	12.16	12.19	12.09	12.19	12.10	82,600
May 9, 2025	12.01	12.08	12.00	12.07	11.98	71,200
May 8, 2025	12.12	12.14	11.99	11.99	11.90	107,600
May 7, 2025	12.11	12.15	12.02	12.07	11.98	87,600
May 6, 2025	12.10	12.14	12.05	12.07	11.98	78,400
May 5, 2025	12.12	12.20	12.11	12.20	12.11	63,200
May 2, 2025	12.03	12.21	12.02	12.13	12.04	60,300
May 1, 2025	12.15	12.18	12.06	12.11	12.02	174,400
Apr 30, 2025	12.05	12.17	11.99	12.17	12.08	65,400
Apr 29, 2025	12.03	12.06	11.99	12.05	11.96	57,700
Apr 28, 2025	12.07	12.07	11.94	12.00	11.91	39,500
Apr 25, 2025	12.04	12.07	11.98	12.05	11.96	34,900
Apr 24, 2025	11.92	11.98	11.87	11.98	11.89	59,200
Apr 23, 2025	11.90	11.92	11.76	11.87	11.78	95,500
Apr 22, 2025	11.75	11.85	11.73	11.81	11.72	62,300
Apr 21, 2025	11.71	11.84	11.70	11.77	11.68	52,000
Apr 17, 2025	11.70	11.82	11.70	11.75	11.66	57,900
Apr 16, 2025	11.72	11.84	11.67	11.67	11.58	53,200
Apr 15, 2025	0.094 Dividend
Apr 15, 2025	11.76	11.86	11.71	11.84	11.75	126,600
Apr 14, 2025	11.80	11.83	11.75	11.79	11.61	50,500
Apr 11, 2025	11.61	11.74	11.51	11.70	11.52	137,700
Apr 10, 2025	11.78	11.80	11.48	11.58	11.40	145,700
Apr 9, 2025	11.11	11.80	11.02	11.80	11.62	229,700
Apr 8, 2025	11.48	11.59	11.01	11.09	10.92	510,000
Apr 7, 2025	10.54	11.30	10.44	11.02	10.85	364,500
Apr 4, 2025	12.03	12.03	11.05	11.25	11.08	639,800
Apr 3, 2025	12.35	12.35	12.13	12.16	11.97	165,700
Apr 2, 2025	12.48	12.48	12.32	12.40	12.21	160,300
Apr 1, 2025	12.50	12.55	12.45	12.46	12.27	66,200
Mar 31, 2025	12.54	12.56	12.47	12.55	12.35	71,300
Mar 28, 2025	12.45	12.55	12.45	12.53	12.34	61,300
Mar 27, 2025	12.54	12.57	12.45	12.48	12.29	77,900
Mar 26, 2025	12.53	12.57	12.52	12.54	12.34	43,200
Mar 25, 2025	12.49	12.60	12.49	12.52	12.33	68,300
Mar 24, 2025	12.55	12.57	12.49	12.51	12.32	52,000
Mar 21, 2025	12.60	12.60	12.48	12.50	12.31	90,000
Mar 20, 2025	12.59	12.61	12.54	12.59	12.39	96,700
Mar 19, 2025	12.60	12.65	12.55	12.55	12.35	91,700
Mar 18, 2025	12.68	12.73	12.62	12.62	12.42	66,900
Mar 17, 2025	12.72	12.79	12.67	12.69	12.49	74,000
Mar 14, 2025	0.094 Dividend
Mar 14, 2025	12.77	12.81	12.67	12.75	12.55	75,300
Mar 13, 2025	12.92	13.05	12.80	12.82	12.53	70,400
Mar 12, 2025	12.91	13.02	12.84	12.97	12.67	54,700
Mar 11, 2025	12.91	12.95	12.86	12.87	12.58	71,800
Mar 10, 2025	12.93	12.95	12.87	12.94	12.65	63,200
Mar 7, 2025	12.96	13.02	12.94	12.98	12.68	38,100
Mar 6, 2025	12.96	13.08	12.94	12.99	12.69	72,200
Mar 5, 2025	13.03	13.12	12.99	13.04	12.74	58,100
Mar 4, 2025	13.13	13.21	13.03	13.07	12.77	70,100
Mar 3, 2025	13.18	13.23	13.17	13.17	12.87	35,700
Feb 28, 2025	13.18	13.26	13.12	13.22	12.92	72,300
Feb 27, 2025	13.23	13.24	13.16	13.18	12.88	78,200
Feb 26, 2025	13.20	13.25	13.19	13.23	12.93	23,200
Feb 25, 2025	13.25	13.25	13.18	13.21	12.91	40,000
Feb 24, 2025	13.21	13.25	13.16	13.20	12.90	160,900
Feb 21, 2025	13.14	13.18	13.11	13.14	12.84	35,900
Feb 20, 2025	13.13	13.21	13.13	13.14	12.84	27,100
Feb 19, 2025	13.15	13.23	13.12	13.13	12.83	80,800
Feb 18, 2025	13.28	13.30	13.11	13.22	12.92	120,800
Feb 14, 2025	0.094 Dividend
Feb 14, 2025	13.22	13.35	13.19	13.21	12.91	88,600
Feb 13, 2025	13.36	13.36	13.26	13.33	12.93	69,100
Feb 12, 2025	13.30	13.33	13.18	13.32	12.92	109,800
Feb 11, 2025	13.31	13.34	13.20	13.28	12.89	64,100
Feb 10, 2025	13.25	13.39	13.20	13.23	12.84	112,900
Feb 7, 2025	13.39	13.47	13.24	13.29	12.90	72,500
Feb 6, 2025	13.34	13.47	13.30	13.38	12.98	110,400
Feb 5, 2025	13.51	13.51	13.26	13.32	12.92	163,900
Feb 4, 2025	13.37	13.43	13.32	13.39	12.99	57,200
Feb 3, 2025	13.35	13.54	13.35	13.40	13.00	122,100
Jan 31, 2025	13.52	13.54	13.39	13.53	13.13	199,000
Jan 30, 2025	13.41	13.53	13.33	13.49	13.09	115,900
Jan 29, 2025	13.36	13.47	13.32	13.41	13.01	71,300
Jan 28, 2025	13.45	13.49	13.40	13.42	13.02	61,200
Jan 27, 2025	13.47	13.52	13.43	13.45	13.05	64,200
Jan 24, 2025	13.44	13.61	13.43	13.55	13.15	68,800
Jan 23, 2025	13.48	13.50	13.32	13.41	13.01	132,000
Jan 22, 2025	13.50	13.55	13.36	13.45	13.05	135,900
Jan 21, 2025	13.24	13.48	13.19	13.42	13.02	245,300
Jan 17, 2025	13.17	13.24	13.12	13.16	12.77	55,600
Jan 16, 2025	13.15	13.23	13.06	13.14	12.75	63,700
Jan 15, 2025	13.17	13.27	13.09	13.13	12.74	69,000
Jan 14, 2025	13.00	13.13	13.00	13.09	12.70	79,700
Jan 13, 2025	13.05	13.06	12.96	13.00	12.61	65,900
Jan 10, 2025	12.92	13.17	12.92	13.05	12.66	92,900
Jan 8, 2025	13.04	13.12	13.01	13.06	12.67	91,900
Jan 7, 2025	13.11	13.15	13.05	13.09	12.70	66,600
Jan 6, 2025	13.09	13.13	13.00	13.04	12.65	84,400
Jan 3, 2025	13.03	13.14	13.00	13.12	12.73	78,900
Jan 2, 2025	12.90	13.03	12.86	12.99	12.60	72,800
Dec 31, 2024	13.18	13.18	12.82	12.83	12.45	355,700
Dec 30, 2024	0.103 Dividend
Dec 30, 2024	12.98	13.19	12.98	13.14	12.75	111,400
Dec 27, 2024	13.32	13.32	13.13	13.27	12.78	47,200
Dec 26, 2024	13.34	13.39	13.27	13.32	12.82	86,700
Dec 24, 2024	13.32	13.53	13.32	13.42	12.92	34,600
Dec 23, 2024	0.103 Dividend
Dec 23, 2024	13.25	13.45	13.20	13.32	12.82	77,700
Dec 20, 2024	13.32	13.43	13.15	13.35	12.75	74,200
Dec 19, 2024	13.38	13.42	13.28	13.37	12.77	94,600
Dec 18, 2024	13.43	13.54	13.27	13.32	12.73	80,900
Dec 17, 2024	13.45	13.45	13.34	13.42	12.82	62,700
Dec 16, 2024	13.50	13.52	13.46	13.46	12.86	60,500
Dec 13, 2024	13.51	13.55	13.49	13.52	12.92	72,900
Dec 12, 2024	13.45	13.54	13.43	13.47	12.87	79,400
Dec 11, 2024	13.44	13.52	13.42	13.48	12.88	45,000
Dec 10, 2024	13.50	13.53	13.42	13.44	12.84	54,000
Dec 9, 2024	13.48	13.55	13.42	13.50	12.90	90,000
Dec 6, 2024	13.52	13.52	13.41	13.47	12.87	47,500
Dec 5, 2024	13.44	13.46	13.32	13.46	12.86	46,000
Dec 4, 2024	13.42	13.47	13.29	13.37	12.77	96,000
Dec 3, 2024	13.40	13.47	13.37	13.47	12.87	43,100
Dec 2, 2024	13.36	13.48	13.34	13.45	12.85	70,500
Nov 29, 2024	13.40	13.50	13.37	13.44	12.84	62,900
Nov 27, 2024	13.37	13.44	13.28	13.40	12.80	95,900
Nov 26, 2024	13.41	13.41	13.25	13.33	12.74	51,400
Nov 25, 2024	13.34	13.42	13.26	13.35	12.75	66,700
Nov 22, 2024	13.33	13.36	13.28	13.34	12.74	43,000
Nov 21, 2024	0.103 Dividend
Nov 21, 2024	13.35	13.37	13.28	13.32	12.73	47,800
Nov 20, 2024	13.41	13.45	13.34	13.43	12.73	65,800
Nov 19, 2024	13.35	13.42	13.32	13.41	12.71	68,600
Nov 18, 2024	13.25	13.36	13.25	13.36	12.67	53,500
Nov 15, 2024	13.19	13.26	13.16	13.24	12.55	50,300
Nov 14, 2024	13.22	13.27	13.18	13.19	12.50	44,100
Nov 13, 2024	13.23	13.28	13.18	13.20	12.51	76,200
Nov 12, 2024	13.24	13.29	13.17	13.19	12.50	37,000
Nov 11, 2024	13.27	13.33	13.21	13.28	12.59	115,200
Nov 8, 2024	13.26	13.30	13.23	13.30	12.61	36,700
Nov 7, 2024	13.22	13.24	13.13	13.23	12.54	78,000
Nov 6, 2024	13.16	13.17	13.07	13.13	12.45	66,500
Nov 5, 2024	13.11	13.11	13.00	13.09	12.41	68,000
Nov 4, 2024	13.08	13.09	12.99	13.06	12.38	56,800
Nov 1, 2024	13.07	13.19	13.06	13.12	12.44	147,300
Oct 31, 2024	13.00	13.11	13.00	13.11	12.43	86,300
Oct 30, 2024	13.04	13.12	12.96	13.01	12.33	121,900
Oct 29, 2024	13.13	13.15	13.03	13.07	12.39	87,700
Oct 28, 2024	13.19	13.19	13.01	13.13	12.45	104,200
Oct 25, 2024	13.12	13.15	13.05	13.15	12.47	79,200
Oct 24, 2024	13.05	13.08	12.99	13.03	12.35	56,200
Oct 23, 2024	0.109 Dividend
Oct 23, 2024	13.12	13.14	13.03	13.05	12.37	83,000
Oct 22, 2024	13.13	13.20	13.05	13.18	12.39	105,200
Oct 21, 2024	13.03	13.10	13.02	13.10	12.32	89,500
Oct 18, 2024	13.05	13.10	12.95	13.01	12.23	147,400
Oct 17, 2024	13.06	13.09	13.02	13.05	12.27	60,500
Oct 16, 2024	13.02	13.06	12.98	13.00	12.22	76,700
Oct 15, 2024	13.05	13.05	12.95	13.01	12.23	82,700
Oct 14, 2024	13.01	13.04	12.98	13.01	12.23	60,800
Oct 11, 2024	13.05	13.05	12.96	13.01	12.23	50,800
Oct 10, 2024	13.04	13.05	12.99	13.00	12.22	97,300
Oct 9, 2024	13.00	13.04	12.92	13.04	12.26	122,300
Oct 8, 2024	12.94	12.98	12.90	12.95	12.18	127,600
Oct 7, 2024	12.88	13.00	12.84	12.92	12.15	153,800
Oct 4, 2024	12.84	12.84	12.76	12.84	12.07	97,200
Oct 3, 2024	12.79	12.82	12.69	12.78	12.02	142,100
Oct 2, 2024	12.82	12.82	12.75	12.80	12.03	100,500
Oct 1, 2024	12.90	12.91	12.76	12.78	12.02	146,800
Sep 30, 2024	12.81	12.88	12.78	12.88	12.11	140,500
Sep 27, 2024	12.82	12.86	12.75	12.78	12.02	129,000
Sep 26, 2024	12.95	12.96	12.79	12.80	12.03	97,800
Sep 25, 2024	12.85	12.89	12.81	12.86	12.09	60,900
Sep 24, 2024	12.80	12.88	12.75	12.82	12.05	113,300
Sep 23, 2024	12.81	12.84	12.72	12.77	12.01	84,200
Sep 20, 2024	0.11 Dividend
Sep 20, 2024	12.83	12.87	12.80	12.82	12.05	78,500
Sep 19, 2024	12.92	12.97	12.87	12.92	12.04	87,600
Sep 18, 2024	12.90	12.94	12.81	12.86	11.99	91,800
Sep 17, 2024	12.93	12.98	12.87	12.93	12.05	186,000
Sep 16, 2024	13.06	13.08	12.90	12.93	12.05	179,600
Sep 13, 2024	13.05	13.09	13.03	13.04	12.16	130,100
Sep 12, 2024	13.03	13.10	13.02	13.05	12.17	118,400
Sep 11, 2024	13.12	13.13	13.05	13.06	12.17	67,900
Sep 10, 2024	13.12	13.14	13.05	13.09	12.20	66,900
Sep 9, 2024	13.15	13.15	13.05	13.14	12.25	85,100
Sep 6, 2024	13.06	13.08	13.01	13.05	12.17	60,900
Sep 5, 2024	13.11	13.14	13.04	13.07	12.18	71,400
Sep 4, 2024	13.13	13.18	13.10	13.16	12.27	63,200
Sep 3, 2024	13.10	13.15	13.06	13.08	12.19	79,500
Aug 30, 2024	13.11	13.16	13.08	13.13	12.24	63,000
Aug 29, 2024	13.05	13.13	13.05	13.07	12.18	40,900
Aug 28, 2024	13.13	13.13	13.03	13.05	12.17	38,800
Aug 27, 2024	13.12	13.14	13.04	13.09	12.20	44,000
Aug 26, 2024	13.12	13.15	13.05	13.08	12.19	62,200
Aug 23, 2024	13.14	13.17	13.03	13.09	12.20	83,800
Aug 22, 2024	0.114 Dividend
Aug 22, 2024	13.14	13.15	13.03	13.13	12.24	81,300
Aug 21, 2024	13.18	13.22	13.12	13.22	12.22	71,600
Aug 20, 2024	13.20	13.22	13.11	13.15	12.15	71,500
Aug 19, 2024	13.11	13.30	13.03	13.20	12.20	202,000
Aug 16, 2024	13.06	13.17	13.05	13.14	12.14	79,400
Aug 15, 2024	13.02	13.06	13.00	13.06	12.07	57,400
Aug 14, 2024	13.03	13.03	12.92	12.96	11.98	72,100
Aug 13, 2024	13.00	13.05	12.97	13.00	12.01	83,800
Aug 12, 2024	12.97	13.03	12.91	13.00	12.01	74,900
Aug 9, 2024	13.11	13.15	12.92	12.96	11.98	286,500
Aug 8, 2024	13.09	13.17	13.00	13.10	12.11	63,800
Aug 7, 2024	12.97	13.09	12.96	13.04	12.05	96,600
Aug 6, 2024	12.78	12.92	12.73	12.89	11.91	76,500
Aug 5, 2024	13.11	13.11	12.62	12.73	11.76	218,200
Aug 2, 2024	13.42	13.42	13.11	13.23	12.23	130,600
Aug 1, 2024	13.47	13.88	13.38	13.45	12.43	102,000
Jul 31, 2024	13.48	13.53	13.43	13.46	12.44	86,000
Jul 30, 2024	13.48	13.53	13.41	13.45	12.43	67,000
Jul 29, 2024	13.47	13.55	13.42	13.42	12.40	52,700
Jul 26, 2024	13.45	13.56	13.40	13.44	12.42	35,900
Jul 25, 2024	13.44	13.49	13.35	13.41	12.39	51,600
Jul 24, 2024	13.46	13.51	13.41	13.44	12.42	59,600
Jul 23, 2024	0.118 Dividend
Jul 23, 2024	13.45	13.51	13.40	13.50	12.48	45,500
Jul 22, 2024	13.55	13.60	13.49	13.56	12.42	77,400
Jul 19, 2024	13.50	13.55	13.48	13.55	12.41	55,500
Jul 18, 2024	13.56	13.60	13.45	13.47	12.34	62,200
Jul 17, 2024	13.54	13.59	13.50	13.53	12.40	48,300
Jul 16, 2024	13.62	13.62	13.51	13.53	12.40	71,800
Jul 15, 2024	13.50	13.57	13.50	13.54	12.40	61,500
Jul 12, 2024	13.47	13.55	13.45	13.45	12.32	81,000
Jul 11, 2024	13.50	13.51	13.41	13.51	12.38	52,800
Jul 10, 2024	13.56	13.58	13.50	13.51	12.38	77,300
Jul 9, 2024	13.59	13.59	13.47	13.52	12.39	78,500
Jul 8, 2024	13.52	13.57	13.48	13.57	12.43	62,300
Jul 5, 2024	13.52	13.58	13.48	13.56	12.42	64,700
Jul 3, 2024	13.49	13.59	13.40	13.57	12.43	57,600
Jul 2, 2024	13.51	13.61	13.43	13.49	12.36	108,500
Jul 1, 2024	13.48	13.55	13.42	13.55	12.41	50,800
Jun 28, 2024	13.52	13.53	13.36	13.42	12.29	111,300
Jun 27, 2024	13.34	13.44	13.28	13.44	12.31	65,100
Jun 26, 2024	13.42	13.44	13.24	13.28	12.17	83,100
Jun 25, 2024	13.43	13.44	13.36	13.41	12.29	58,600
Jun 24, 2024	13.39	13.44	13.36	13.38	12.26	32,300
Jun 21, 2024	0.118 Dividend
Jun 21, 2024	13.43	13.46	13.36	13.38	12.26	44,000
Jun 20, 2024	13.50	13.56	13.48	13.51	12.27	62,800
Jun 18, 2024	13.56	13.56	13.43	13.50	12.26	77,300
Jun 17, 2024	13.44	13.53	13.42	13.51	12.27	68,700
Jun 14, 2024	13.47	13.49	13.36	13.42	12.19	46,300
Jun 13, 2024	13.55	13.60	13.37	13.43	12.20	74,800
Jun 12, 2024	13.55	13.57	13.45	13.52	12.28	109,200
Jun 11, 2024	13.43	13.45	13.40	13.42	12.19	26,400
Jun 10, 2024	13.39	13.46	13.36	13.39	12.16	81,200
Jun 7, 2024	13.34	13.56	13.30	13.46	12.22	83,800
Jun 6, 2024	13.33	13.36	13.25	13.34	12.11	73,000
Jun 5, 2024	13.29	13.34	13.27	13.34	12.11	57,500
Jun 4, 2024	13.31	13.32	13.17	13.32	12.10	71,600
Jun 3, 2024	13.45	13.45	13.27	13.32	12.10	79,600
May 31, 2024	13.37	13.40	13.27	13.38	12.15	87,900
May 30, 2024	13.25	13.31	13.23	13.31	12.09	63,900
May 29, 2024	13.31	13.33	13.17	13.21	12.00	65,400
May 28, 2024	13.51	13.51	13.24	13.29	12.07	104,000

FCT First Trust Senior Floating Rate Income Fund II

9.87

-0.29%

EVF Eaton Vance Senior Income Trust

5.64

-0.18%

EFR Eaton Vance Senior Floating-Rate Trust

11.87

+0.21%

FRA BlackRock Floating Rate Income Strategies Fund, Inc.

12.60

+0.00%

BGT BlackRock Floating Rate Income Trust

12.21

-0.25%

PHD Pioneer Floating Rate Fund, Inc.

9.75

+0.10%

JFR Nuveen Floating Rate Income Fund

8.18

-0.08%

NPFD Nuveen Variable Rate Preferred & Income Fund

18.75

+0.42%

DMO Western Asset Mortgage Opportunity Fund Inc.

11.61

-0.34%

FT Franklin Universal Trust

7.44

-0.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

All eyes on $NVDA

Eaton Vance Floating-Rate Income Trust (EFT)

Related Tickers