Eaton Vance Floating Rate Income Closed Fund (EFT) Historical Stock Data
13.35 ↓0.02 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFT is up 0.03% a day on average. There have been 18 days where Eaton Vance Floating Rate Income Closed Fund closed green and 12 days where EFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.32 | 13.35 | ↑$0.03 (0.23%) | 13.15 | 13.43 | 74.24K |
| 2024-12-19 | 13.38 | 13.37 | ↓$0.01 (-0.07%) | 13.30 | 13.42 | 94.63K |
| 2024-12-18 | 13.43 | 13.32 | ↓$0.11 (-0.82%) | 13.27 | 13.54 | 80.94K |
| 2024-12-17 | 13.45 | 13.42 | ↓$0.03 (-0.22%) | 13.34 | 13.45 | 62.69K |
| 2024-12-16 | 13.50 | 13.46 | ↓$0.04 (-0.30%) | 13.46 | 13.52 | 60.54K |
| 2024-12-13 | 13.51 | 13.52 | ↑$0.01 (0.07%) | 13.49 | 13.55 | 72.94K |
| 2024-12-12 | 13.45 | 13.47 | ↑$0.02 (0.15%) | 13.43 | 13.52 | 79.42K |
| 2024-12-11 | 13.44 | 13.48 | ↑$0.04 (0.30%) | 13.42 | 13.52 | 45.01K |
| 2024-12-10 | 13.50 | 13.44 | ↓$0.06 (-0.44%) | 13.42 | 13.53 | 54K |
| 2024-12-09 | 13.48 | 13.50 | ↑$0.02 (0.15%) | 13.42 | 13.55 | 90.02K |
| 2024-12-06 | 13.50 | 13.47 | ↓$0.03 (-0.22%) | 13.41 | 13.50 | 47.48K |
| 2024-12-05 | 13.44 | 13.46 | ↑$0.02 (0.15%) | 13.32 | 13.46 | 45.97K |
| 2024-12-04 | 13.42 | 13.37 | ↓$0.05 (-0.37%) | 13.29 | 13.47 | 95.96K |
| 2024-12-03 | 13.40 | 13.47 | ↑$0.07 (0.52%) | 13.37 | 13.47 | 43.05K |
| 2024-12-02 | 13.36 | 13.45 | ↑$0.09 (0.67%) | 13.34 | 13.48 | 70.51K |
| 2024-11-29 | 13.40 | 13.44 | ↑$0.04 (0.30%) | 13.37 | 13.50 | 62.92K |
| 2024-11-27 | 13.37 | 13.40 | ↑$0.03 (0.22%) | 13.28 | 13.44 | 95.92K |
| 2024-11-26 | 13.41 | 13.33 | ↓$0.08 (-0.60%) | 13.25 | 13.41 | 51.40K |
| 2024-11-25 | 13.34 | 13.35 | ↑$0.01 (0.07%) | 13.26 | 13.42 | 66.67K |
| 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 |
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