5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
-1.74%
YEAR-TO-DATE PERFORMANCE
-4.87%
1 YEAR PERFORMANCE
-6.69%
Eaton Vance Floating-Rate Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 55.04 K | |
| 11/04/2026 | $10.58 | $10.63 (0.47%) | $10.65 | $10.51 | 82.80 K | $282.52 M |
| 11/03/2026 | $10.60 | $10.58 (-0.19%) | $10.60 | $10.55 | 67.12 K | $281.20 M |
| 11/02/2026 | $10.60 | $10.56 (-0.38%) | $10.62 | $10.56 | 127.62 K | $280.66 M |
| 10/30/2026 | $10.67 | $10.62 (-0.47%) | $10.69 | $10.58 | 65.90 K | $282.26 M |
| 10/29/2026 | $10.64 | $10.64 (0%) | $10.68 | $10.60 | 124.74 K | $282.79 M |
| 10/28/2026 | $10.60 | $10.60 (0%) | $10.66 | $10.53 | 63.12 K | $281.73 M |
| 10/27/2026 | $10.48 | $10.57 (0.86%) | $10.57 | $10.43 | 47.80 K | $280.93 M |
| 10/26/2026 | $10.45 | $10.44 (-0.1%) | $10.48 | $10.40 | 72.20 K | $277.47 M |
| 10/23/2026 | $10.41 | $10.43 (0.19%) | $10.44 | $10.37 | 72.10 K | $277.21 M |
| 10/22/2026 | $10.57 | $10.43 (-1.32%) | $10.59 | $10.36 | 140.40 K | $277.21 M |
| 10/21/2026 | $10.56 | $10.58 (0.19%) | $10.58 | $10.48 | 173.40 K | $281.20 M |
| 10/20/2026 | $10.55 | $10.52 (-0.28%) | $10.64 | $10.52 | 93.60 K | $279.60 M |
| 10/19/2026 | $10.62 | $10.58 (-0.38%) | $10.67 | $10.57 | 95.50 K | $281.20 M |
| 10/16/2026 | $10.60 | $10.59 (-0.09%) | $10.62 | $10.54 | 46.20 K | $281.46 M |
| 10/15/2026 | $10.53 | $10.63 (0.95%) | $10.68 | $10.47 | 137.02 K | $282.52 M |
| 10/14/2026 | $10.64 | $10.60 (-0.38%) | $10.64 | $10.54 | 100.80 K | $281.73 M |
| 10/13/2026 | $10.67 | $10.67 (0%) | $10.73 | $10.53 | 164.57 K | $283.59 M |
| 10/12/2026 | $10.63 | $10.66 (0.28%) | $10.67 | $10.54 | 76.00 K | $283.32 M |
| 10/09/2026 | $10.61 | $10.65 (0.38%) | $10.70 | $10.52 | 98.23 K | $283.06 M |
| 10/08/2026 | $10.63 | $10.61 (-0.19%) | $10.64 | $10.50 | 72.80 K | $281.99 M |
| 10/07/2026 | $10.63 | $10.62 (-0.09%) | $10.65 | $10.55 | 92.65 K | $282.26 M |
| 10/06/2026 | $10.60 | $10.66 (0.57%) | $10.69 | $10.54 | 128.50 K | $283.32 M |
| 10/05/2026 | $10.55 | $10.52 (-0.28%) | $10.59 | $10.48 | 122.64 K | $279.60 M |
| 10/02/2026 | $10.73 | $10.61 (-1.12%) | $10.75 | $10.61 | 130.73 K | $281.99 M |
| 10/01/2026 | $10.69 | $10.74 (0.47%) | $10.85 | $10.62 | 145.70 K | $285.45 M |
| 09/30/2026 | $10.41 | $10.68 (2.59%) | $10.81 | $10.41 | 880.65 K | $283.85 M |
| 09/29/2026 | $10.38 | $10.44 (0.58%) | $10.51 | $10.38 | 169.50 K | $277.47 M |
| 09/28/2026 | $10.45 | $10.41 (-0.38%) | $10.50 | $10.36 | 69.20 K | $276.68 M |
| 09/25/2026 | $10.39 | $10.50 (1.06%) | $10.50 | $10.38 | 70.05 K | $279.07 M |
| 09/24/2026 | $10.40 | $10.38 (-0.19%) | $10.45 | $10.31 | 122.30 K | $275.88 M |
| 09/23/2026 | $10.51 | $10.45 (-0.57%) | $10.54 | $10.45 | 111.60 K | $277.74 M |
| 09/22/2026 | $10.49 | $10.55 (0.57%) | $10.55 | $10.48 | 103.70 K | $280.40 M |
| 09/21/2026 | $10.52 | $10.49 (-0.29%) | $10.55 | $10.48 | 41.70 K | $278.80 M |
| 09/18/2026 | $10.57 | $10.52 (-0.47%) | $10.57 | $10.48 | 36.60 K | $279.60 M |
| 09/17/2026 | $10.56 | $10.56 (0%) | $10.57 | $10.50 | 63.70 K | $280.66 M |
| 09/16/2026 | $10.48 | $10.52 (0.38%) | $10.52 | $10.43 | 75.62 K | $279.60 M |
| 09/15/2026 | $10.45 | $10.45 (0%) | $10.47 | $10.43 | 128.91 K | $277.74 M |
| 09/14/2026 | $10.60 | $10.52 (-0.75%) | $10.62 | $10.51 | 90.82 K | $279.60 M |
| 09/11/2026 | $10.57 | $10.59 (0.19%) | $10.64 | $10.55 | 77.14 K | $281.46 M |
| 09/10/2026 | $10.56 | $10.57 (0.09%) | $10.59 | $10.56 | 108.50 K | $280.93 M |
| 09/09/2026 | $10.59 | $10.59 (0%) | $10.64 | $10.57 | 69.03 K | $281.46 M |
| 09/08/2026 | $10.65 | $10.61 (-0.38%) | $10.65 | $10.59 | 90.53 K | $281.99 M |
| 09/04/2026 | $10.66 | $10.65 (-0.09%) | $10.67 | $10.61 | 93.20 K | $283.06 M |
| 09/03/2026 | $10.67 | $10.64 (-0.28%) | $10.67 | $10.64 | 156.40 K | $282.79 M |
| 09/02/2026 | $10.63 | $10.66 (0.28%) | $10.68 | $10.61 | 91.30 K | $283.32 M |
| 09/01/2026 | $10.67 | $10.64 (-0.28%) | $10.70 | $10.64 | 117.54 K | $282.79 M |
| 08/31/2026 | $10.63 | $10.68 (0.47%) | $10.68 | $10.62 | 124.80 K | $283.85 M |
| 08/28/2026 | $10.61 | $10.65 (0.38%) | $10.66 | $10.60 | 98.20 K | $283.06 M |
| 08/27/2026 | $10.61 | $10.61 (0%) | $10.62 | $10.56 | 183.94 K | $281.99 M |
| 08/26/2026 | $10.65 | $10.63 (-0.19%) | $10.67 | $10.60 | 173.44 K | $282.52 M |
| 08/25/2026 | $10.78 | $10.65 (-1.21%) | $10.79 | $10.55 | 425.70 K | $283.06 M |
| 08/24/2026 | $10.76 | $10.74 (-0.19%) | $10.79 | $10.68 | 106.04 K | $285.45 M |
| 08/21/2026 | $10.71 | $10.74 (0.28%) | $10.76 | $10.68 | 85.93 K | $285.45 M |
| 08/20/2026 | $10.73 | $10.69 (-0.37%) | $10.76 | $10.68 | 54.81 K | $284.12 M |
| 08/19/2026 | $10.84 | $10.74 (-0.92%) | $10.85 | $10.70 | 215.52 K | $285.45 M |
| 08/18/2026 | $10.84 | $10.89 (0.46%) | $10.90 | $10.78 | 200.50 K | $289.44 M |
| 08/17/2026 | $10.86 | $10.84 (-0.18%) | $10.88 | $10.81 | 84.93 K | $288.11 M |
| 08/14/2026 | $10.86 | $10.89 (0.28%) | $10.90 | $10.80 | 106.30 K | $289.44 M |
| 08/13/2026 | $10.84 | $10.90 (0.55%) | $10.91 | $10.82 | 61.55 K | $289.70 M |
| 08/12/2026 | $10.86 | $10.85 (-0.09%) | $10.86 | $10.83 | 63.00 K | $288.37 M |
| 08/11/2026 | $10.83 | $10.89 (0.55%) | $10.89 | $10.81 | 77.20 K | $289.44 M |
| 08/10/2026 | $10.81 | $10.85 (0.37%) | $10.88 | $10.78 | 82.70 K | $288.37 M |
| 08/07/2026 | $10.89 | $10.84 (-0.46%) | $10.89 | $10.80 | 104.02 K | $288.11 M |
| 08/06/2026 | $10.79 | $10.85 (0.56%) | $10.87 | $10.78 | 177.10 K | $288.37 M |
| 08/05/2026 | $10.69 | $10.80 (1.03%) | $10.87 | $10.69 | 270.54 K | $287.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
