Eaton Vance Floating Rate Income Closed Fund (EFT) Historical Stock Data
13.34 ↑0.02 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFT is up 0.02% a day on average. There have been 14 days where Eaton Vance Floating Rate Income Closed Fund closed green and 16 days where EFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 13.33 | 13.34 | ↑$0.01 (0.08%) | 13.28 | 13.36 | 43K |
| 2024-11-21 | 13.35 | 13.32 | ↓$0.03 (-0.22%) | 13.29 | 13.37 | 47.82K |
| 2024-11-20 | 13.41 | 13.43 | ↑$0.02 (0.15%) | 13.34 | 13.45 | 65.75K |
| 2024-11-19 | 13.35 | 13.41 | ↑$0.06 (0.45%) | 13.32 | 13.42 | 68.59K |
| 2024-11-18 | 13.27 | 13.36 | ↑$0.09 (0.69%) | 13.27 | 13.36 | 53.55K |
| 2024-11-15 | 13.19 | 13.24 | ↑$0.05 (0.38%) | 13.16 | 13.26 | 50.32K |
| 2024-11-14 | 13.22 | 13.19 | ↓$0.03 (-0.23%) | 13.18 | 13.27 | 44.12K |
| 2024-11-13 | 13.23 | 13.20 | ↓$0.03 (-0.23%) | 13.18 | 13.28 | 76.25K |
| 2024-11-12 | 13.24 | 13.19 | ↓$0.05 (-0.38%) | 13.17 | 13.28 | 37K |
| 2024-11-11 | 13.27 | 13.28 | ↑$0.01 (0.08%) | 13.21 | 13.33 | 115.22K |
| 2024-11-08 | 13.26 | 13.30 | ↑$0.04 (0.30%) | 13.23 | 13.30 | 35.98K |
| 2024-11-07 | 13.22 | 13.23 | ↑$0.01 (0.08%) | 13.13 | 13.24 | 78.02K |
| 2024-11-06 | 13.16 | 13.13 | ↓$0.03 (-0.23%) | 13.07 | 13.17 | 66.54K |
| 2024-11-05 | 13.10 | 13.09 | ↓$0.01 (-0.08%) | 13.00 | 13.10 | 68.05K |
| 2024-11-04 | 13.08 | 13.06 | ↓$0.02 (-0.15%) | 12.99 | 13.09 | 56.83K |
| 2024-11-01 | 13.07 | 13.12 | ↑$0.05 (0.38%) | 13.06 | 13.18 | 147.32K |
| 2024-10-31 | 13.00 | 13.11 | ↑$0.11 (0.85%) | 13.00 | 13.11 | 86.30K |
| 2024-10-30 | 13.04 | 13.01 | ↓$0.03 (-0.23%) | 12.96 | 13.12 | 121.89K |
| 2024-10-28 | 13.19 | 13.13 | ↓$0.06 (-0.45%) | 13.01 | 13.19 | 104.18K |
| 2024-10-25 | 13.12 | 13.15 | ↑$0.03 (0.23%) | 13.05 | 13.15 | 79.24K |
| 2024-10-24 | 13.05 | 13.03 | ↓$0.02 (-0.15%) | 12.99 | 13.08 | 56.24K |
| 2024-10-23 | 13.12 | 13.05 | ↓$0.07 (-0.53%) | 13.03 | 13.14 | 82.95K |
| 2024-10-22 | 13.13 | 13.18 | ↑$0.05 (0.38%) | 13.05 | 13.20 | 105.19K |
| 2024-10-21 | 13.03 | 13.10 | ↑$0.07 (0.54%) | 13.02 | 13.10 | 89.51K |
| 2024-10-18 | 13.05 | 13.01 | ↓$0.04 (-0.31%) | 12.95 | 13.10 | 147.37K |
| 2024-10-17 | 13.06 | 13.05 | ↓$0.01 (-0.08%) | 13.02 | 13.09 | 60.52K |
| 2024-10-16 | 13.02 | 13.00 | ↓$0.02 (-0.15%) | 12.98 | 13.06 | 76.70K |
| 2024-10-15 | 13.05 | 13.01 | ↓$0.04 (-0.31%) | 12.95 | 13.05 | 82.67K |
| 2024-10-14 | 13.01 | 13.01 | ↑$0.00 (0.00%) | 12.98 | 13.04 | 60.80K |
| 2024-10-11 | 13.05 | 13.01 | ↓$0.04 (-0.31%) | 12.96 | 13.05 | 50.77K |
Create an account or log in to view more rows.
$EFT it can go lower
$EFT Overpower the algos!
$EFT it's going down??
$EFT power hour will be fucking crazy
$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