Eaton Vance Floating-Rate Income Trust (EFT)
NYSE: EFT · Real-Time Price · USD
11.44
+0.01 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
EFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.40 | 11.50 | 11.40 | 11.44 | 11.44 | 0.09% | 126,472 |
| Dec 4, 2025 | 11.39 | 11.49 | 11.34 | 11.43 | 11.43 | - | 233,626 |
| Dec 3, 2025 | 11.42 | 11.45 | 11.35 | 11.43 | 11.43 | 0.26% | 112,516 |
| Dec 2, 2025 | 11.42 | 11.48 | 11.36 | 11.40 | 11.40 | 0.26% | 119,344 |
| Dec 1, 2025 | 11.34 | 11.49 | 11.34 | 11.37 | 11.37 | -0.44% | 354,300 |
| Nov 28, 2025 | 11.37 | 11.42 | 11.30 | 11.42 | 11.42 | 0.71% | 117,829 |
| Nov 26, 2025 | 11.29 | 11.37 | 11.29 | 11.34 | 11.34 | 0.18% | 208,755 |
| Nov 25, 2025 | 11.28 | 11.33 | 11.23 | 11.32 | 11.32 | 0.80% | 144,088 |
| Nov 24, 2025 | 11.20 | 11.27 | 11.17 | 11.23 | 11.23 | 0.27% | 146,141 |
| Nov 21, 2025 | 11.19 | 11.23 | 11.15 | 11.20 | 11.20 | 0.36% | 252,481 |
| Nov 20, 2025 | 11.23 | 11.27 | 11.15 | 11.16 | 11.16 | -0.62% | 210,806 |
| Nov 19, 2025 | 11.29 | 11.32 | 11.23 | 11.23 | 11.23 | -0.71% | 111,190 |
| Nov 18, 2025 | 11.34 | 11.34 | 11.27 | 11.31 | 11.31 | - | 181,384 |
| Nov 17, 2025 | 11.31 | 11.37 | 11.31 | 11.31 | 11.31 | -0.53% | 143,860 |
| Nov 14, 2025 | 11.39 | 11.42 | 11.33 | 11.37 | 11.37 | -0.79% | 113,118 |
| Nov 13, 2025 | 11.53 | 11.54 | 11.42 | 11.46 | 11.37 | -0.39% | 138,970 |
| Nov 12, 2025 | 11.50 | 11.54 | 11.49 | 11.51 | 11.42 | 0.31% | 97,903 |
| Nov 11, 2025 | 11.48 | 11.50 | 11.44 | 11.47 | 11.38 | 0.17% | 127,322 |
| Nov 10, 2025 | 11.44 | 11.50 | 11.42 | 11.45 | 11.36 | - | 92,050 |
| Nov 7, 2025 | 11.47 | 11.49 | 11.41 | 11.45 | 11.36 | -0.52% | 61,290 |
| Nov 6, 2025 | 11.55 | 11.57 | 11.48 | 11.51 | 11.42 | - | 87,120 |
| Nov 5, 2025 | 11.52 | 11.58 | 11.47 | 11.51 | 11.42 | -0.43% | 130,145 |
| Nov 4, 2025 | 11.48 | 11.56 | 11.45 | 11.56 | 11.47 | 0.61% | 159,816 |
| Nov 3, 2025 | 11.55 | 11.55 | 11.45 | 11.49 | 11.40 | - | 143,324 |
| Oct 31, 2025 | 11.58 | 11.58 | 11.44 | 11.49 | 11.40 | -0.17% | 360,858 |
| Oct 30, 2025 | 11.48 | 11.55 | 11.48 | 11.51 | 11.42 | -0.09% | 85,606 |
| Oct 29, 2025 | 11.56 | 11.56 | 11.48 | 11.52 | 11.43 | -0.26% | 139,000 |
| Oct 28, 2025 | 11.58 | 11.58 | 11.51 | 11.55 | 11.46 | 0.09% | 130,699 |
| Oct 27, 2025 | 11.53 | 11.55 | 11.49 | 11.54 | 11.45 | 0.09% | 200,757 |
| Oct 24, 2025 | 11.51 | 11.55 | 11.47 | 11.53 | 11.44 | 0.26% | 117,297 |
| Oct 23, 2025 | 11.53 | 11.54 | 11.46 | 11.50 | 11.41 | -0.35% | 168,815 |
| Oct 22, 2025 | 11.57 | 11.57 | 11.49 | 11.54 | 11.45 | 0.17% | 60,915 |
| Oct 21, 2025 | 11.54 | 11.55 | 11.47 | 11.52 | 11.43 | 0.26% | 124,223 |
| Oct 20, 2025 | 11.49 | 11.58 | 11.49 | 11.49 | 11.40 | -0.26% | 81,121 |
| Oct 17, 2025 | 11.58 | 11.58 | 11.45 | 11.52 | 11.43 | -0.17% | 60,871 |
| Oct 16, 2025 | 11.67 | 11.72 | 11.51 | 11.54 | 11.45 | -0.60% | 107,854 |
| Oct 15, 2025 | 11.64 | 11.71 | 11.58 | 11.61 | 11.52 | -0.60% | 67,886 |
| Oct 14, 2025 | 11.75 | 11.78 | 11.67 | 11.68 | 11.51 | -0.93% | 133,051 |
| Oct 13, 2025 | 11.87 | 11.89 | 11.72 | 11.79 | 11.62 | 0.26% | 60,871 |
| Oct 10, 2025 | 11.78 | 11.83 | 11.74 | 11.76 | 11.59 | -0.51% | 82,117 |
| Oct 9, 2025 | 11.83 | 11.89 | 11.76 | 11.82 | 11.64 | -0.84% | 65,967 |
| Oct 8, 2025 | 11.85 | 11.92 | 11.78 | 11.92 | 11.74 | 1.19% | 130,718 |
| Oct 7, 2025 | 11.78 | 11.84 | 11.72 | 11.78 | 11.61 | 0.68% | 94,515 |
| Oct 6, 2025 | 11.71 | 11.75 | 11.69 | 11.70 | 11.53 | -0.17% | 140,257 |
| Oct 3, 2025 | 11.74 | 11.78 | 11.70 | 11.72 | 11.55 | -0.68% | 123,876 |
| Oct 2, 2025 | 11.71 | 11.83 | 11.71 | 11.80 | 11.63 | 0.68% | 265,565 |
| Oct 1, 2025 | 11.74 | 11.79 | 11.71 | 11.72 | 11.55 | -0.42% | 136,733 |
| Sep 30, 2025 | 11.76 | 11.79 | 11.72 | 11.77 | 11.60 | 0.26% | 144,870 |
| Sep 29, 2025 | 11.75 | 11.77 | 11.69 | 11.74 | 11.57 | -0.09% | 165,160 |
| Sep 26, 2025 | 11.73 | 11.79 | 11.71 | 11.75 | 11.58 | -0.17% | 105,895 |
| Sep 25, 2025 | 11.80 | 11.83 | 11.76 | 11.77 | 11.60 | -0.08% | 89,356 |
| Sep 24, 2025 | 11.91 | 11.93 | 11.43 | 11.78 | 11.61 | -1.42% | 290,838 |
| Sep 23, 2025 | 11.96 | 12.01 | 11.91 | 11.95 | 11.77 | 0.08% | 56,333 |
| Sep 22, 2025 | 11.95 | 11.98 | 11.91 | 11.94 | 11.76 | 0.17% | 78,539 |
| Sep 19, 2025 | 12.00 | 12.01 | 11.92 | 11.92 | 11.74 | -0.42% | 70,250 |
| Sep 18, 2025 | 12.00 | 12.03 | 11.95 | 11.97 | 11.79 | 0.17% | 65,581 |
| Sep 17, 2025 | 11.99 | 12.05 | 11.92 | 11.95 | 11.77 | - | 62,751 |
| Sep 16, 2025 | 12.04 | 12.06 | 11.92 | 11.95 | 11.77 | -0.50% | 63,493 |
| Sep 15, 2025 | 11.96 | 12.06 | 11.89 | 12.01 | 11.83 | 0.08% | 142,446 |
| Sep 12, 2025 | 12.06 | 12.06 | 11.97 | 12.00 | 11.73 | 0.17% | 77,803 |
| Sep 11, 2025 | 11.98 | 12.02 | 11.97 | 11.98 | 11.72 | - | 59,332 |
| Sep 10, 2025 | 12.02 | 12.04 | 11.97 | 11.98 | 11.72 | -0.40% | 64,085 |
| Sep 9, 2025 | 12.04 | 12.05 | 11.46 | 12.03 | 11.76 | -0.10% | 100,536 |
| Sep 8, 2025 | 12.04 | 12.04 | 12.00 | 12.04 | 11.77 | 0.17% | 75,398 |
| Sep 5, 2025 | 12.10 | 12.11 | 12.00 | 12.02 | 11.75 | -0.41% | 91,381 |
| Sep 4, 2025 | 12.11 | 12.11 | 12.01 | 12.07 | 11.80 | - | 76,670 |
| Sep 3, 2025 | 12.09 | 12.14 | 12.04 | 12.07 | 11.80 | -0.33% | 77,427 |
| Sep 2, 2025 | 12.06 | 12.12 | 12.02 | 12.11 | 11.84 | - | 105,374 |
| Aug 29, 2025 | 12.10 | 12.12 | 12.05 | 12.11 | 11.84 | - | 69,805 |
| Aug 28, 2025 | 12.15 | 12.15 | 12.09 | 12.11 | 11.84 | - | 69,413 |
| Aug 27, 2025 | 12.14 | 12.15 | 12.08 | 12.11 | 11.84 | -0.25% | 39,483 |
| Aug 26, 2025 | 12.14 | 12.17 | 12.06 | 12.14 | 11.87 | -0.08% | 70,077 |
| Aug 25, 2025 | 12.13 | 12.17 | 12.06 | 12.15 | 11.88 | 0.41% | 128,151 |
| Aug 22, 2025 | 12.07 | 12.10 | 12.02 | 12.10 | 11.83 | 0.58% | 74,001 |
| Aug 21, 2025 | 12.05 | 12.09 | 12.00 | 12.03 | 11.76 | -0.25% | 66,890 |
| Aug 20, 2025 | 12.08 | 12.10 | 12.03 | 12.06 | 11.79 | -0.17% | 116,121 |
| Aug 19, 2025 | 12.09 | 12.12 | 12.05 | 12.08 | 11.81 | 0.08% | 71,388 |
| Aug 18, 2025 | 12.11 | 12.12 | 12.05 | 12.07 | 11.80 | -0.17% | 95,842 |
| Aug 15, 2025 | 12.08 | 12.12 | 12.04 | 12.09 | 11.82 | -0.58% | 55,272 |
| Aug 14, 2025 | 12.16 | 12.19 | 12.12 | 12.16 | 11.80 | 0.01% | 88,084 |
| Aug 13, 2025 | 12.10 | 12.19 | 12.05 | 12.16 | 11.80 | 0.49% | 47,924 |
| Aug 12, 2025 | 12.07 | 12.10 | 12.05 | 12.10 | 11.75 | 0.25% | 47,513 |
| Aug 11, 2025 | 12.08 | 12.13 | 12.07 | 12.07 | 11.72 | -0.49% | 76,098 |
| Aug 8, 2025 | 12.20 | 12.22 | 12.11 | 12.13 | 11.77 | -0.16% | 56,639 |
| Aug 7, 2025 | 12.17 | 12.24 | 12.12 | 12.15 | 11.79 | -0.33% | 84,341 |
| Aug 6, 2025 | 12.12 | 12.20 | 12.09 | 12.19 | 11.83 | 0.12% | 111,555 |
| Aug 5, 2025 | 12.23 | 12.26 | 12.16 | 12.18 | 11.82 | -0.53% | 49,553 |
| Aug 4, 2025 | 12.24 | 12.30 | 12.20 | 12.24 | 11.88 | -0.24% | 98,315 |
| Aug 1, 2025 | 12.38 | 12.39 | 12.20 | 12.27 | 11.91 | -0.81% | 82,733 |
| Jul 31, 2025 | 12.40 | 12.46 | 12.31 | 12.37 | 12.01 | 0.16% | 60,698 |
| Jul 30, 2025 | 12.41 | 12.41 | 12.30 | 12.35 | 11.99 | -0.08% | 63,561 |
| Jul 29, 2025 | 12.40 | 12.43 | 12.33 | 12.36 | 12.00 | -0.08% | 28,072 |
| Jul 28, 2025 | 12.38 | 12.45 | 12.34 | 12.37 | 12.01 | 0.16% | 50,569 |
| Jul 25, 2025 | 12.37 | 12.37 | 12.32 | 12.35 | 11.99 | 0.24% | 61,293 |
| Jul 24, 2025 | 12.40 | 12.45 | 12.28 | 12.32 | 11.96 | -0.32% | 94,277 |
| Jul 23, 2025 | 12.39 | 12.46 | 12.29 | 12.36 | 12.00 | -0.24% | 87,231 |
| Jul 22, 2025 | 12.43 | 12.46 | 12.35 | 12.39 | 12.03 | -0.08% | 67,479 |
| Jul 21, 2025 | 12.38 | 12.45 | 12.36 | 12.40 | 12.04 | 1.31% | 106,991 |
| Jul 18, 2025 | 12.61 | 12.62 | 12.24 | 12.24 | 11.88 | -2.86% | 261,909 |
| Jul 17, 2025 | 12.60 | 12.61 | 12.55 | 12.60 | 12.23 | 0.24% | 65,554 |