NYSE:EFT | Historical Stock Price | Eaton Vance Floating-Rate Income Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.22$11.19$17.34$26.87$41.64$64.522004-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.72$40.92266,100——
2019-12-30$13.78$41.09265,800——
2019-12-27$13.83$41.24578,500——
2019-12-26$13.85$40.8269,500——
2019-12-24$13.80$40.6774,800——
2019-12-23$13.78$40.61125,500——
2019-12-20$13.84$40.54146,400——
2019-12-19$13.83$40.5175,700——
2019-12-18$13.77$40.33111,200——
2019-12-17$13.76$40.31118,300——
2019-12-16$13.71$40.16179,700——
2019-12-13$13.64$39.95130,500——
2019-12-12$13.59$39.81110,100——
2019-12-11$13.58$39.78140,500——
2019-12-10$13.56$39.72240,100——
2019-12-09$13.46$39.43145,800——
2019-12-06$13.38$39.19216,100——
2019-12-05$13.38$39.19160,100——
2019-12-04$13.35$39.10131,500——
2019-12-03$13.32$39.02209,900——
2019-12-02$13.30$38.96143,800——
2019-11-29$13.28$38.9056,100——
2019-11-27$13.29$38.93124,200——
2019-11-26$13.23$38.75100,500——
2019-11-25$13.17$38.58105,400——
2019-11-22$13.26$38.84214,400——
2019-11-21$13.20$38.67110,500——
2019-11-20$13.31$38.74123,100——
2019-11-19$13.28$38.6557,300——
2019-11-18$13.26$38.6070,200——
2019-11-15$13.33$38.80103,800——
2019-11-14$13.30$38.71185,400——
2019-11-13$13.29$38.68120,600——
2019-11-12$13.32$38.77142,600——
2019-11-11$13.25$38.57116,400——
2019-11-08$13.26$38.60154,700——
2019-11-07$13.23$38.51346,600——
2019-11-06$13.22$38.48147,600——
2019-11-05$13.22$38.4890,800——
2019-11-04$13.25$38.57160,000——
2019-11-01$13.21$38.45164,700——
2019-10-31$13.20$38.42149,100——
2019-10-30$13.21$38.45137,800——
2019-10-29$13.22$38.48109,300——
2019-10-28$13.26$38.6090,400——
2019-10-25$13.27$38.6388,400——
2019-10-24$13.27$38.6390,700——
2019-10-23$13.23$38.51149,400——
2019-10-22$13.32$38.53117,700——
2019-10-21$13.28$38.41122,500——
2019-10-18$13.24$38.29115,600——
2019-10-17$13.19$38.15114,700——
2019-10-16$13.22$38.24174,800——
2019-10-15$13.13$37.9859,600——
2019-10-14$13.11$37.9259,900——
2019-10-11$13.06$37.7773,100——
2019-10-10$13.09$37.86185,400——
2019-10-09$13.09$37.86185,800——
2019-10-08$13.15$38.03133,600——
2019-10-07$13.18$38.12121,000——
2019-10-04$13.18$38.1271,500——
2019-10-03$13.23$38.2755,100——
2019-10-02$13.23$38.27119,900——
2019-10-01$13.25$38.32231,500——
2019-09-30$13.22$38.24111,400——
2019-09-27$13.23$38.27163,700——
2019-09-26$13.25$38.32169,100——
2019-09-25$13.28$38.4164,700——
2019-09-24$13.28$38.4188,800——
2019-09-23$13.27$38.3863,200——
2019-09-20$13.22$38.24105,600——
2019-09-19$13.29$38.22128,600——
2019-09-18$13.27$38.1678,900——
2019-09-17$13.29$38.22122,900——
2019-09-16$13.26$38.13128,400——
2019-09-13$13.24$38.07142,300——
2019-09-12$13.23$38.04143,700——
2019-09-11$13.19$37.93127,500——
2019-09-10$13.16$37.8473,000——
2019-09-09$13.13$37.76164,000——
2019-09-06$13.13$37.76138,700——
2019-09-05$13.10$37.67157,600——
2019-09-04$13.12$37.73134,300——
2019-09-03$13.07$37.5895,200——
2019-08-30$13.08$37.61141,000——
2019-08-29$13.08$37.61182,700——
2019-08-28$13.02$37.44149,900——
2019-08-27$13.03$37.47130,500——
2019-08-26$13.10$37.6771,000——
2019-08-23$13.11$37.7081,200——
2019-08-22$13.16$37.84117,700——
2019-08-21$13.25$37.8879,000——
2019-08-20$13.28$37.9755,100——
2019-08-19$13.26$37.9129,800——
2019-08-16$13.23$37.8358,100——
2019-08-15$13.17$37.6569,000——
2019-08-14$13.18$37.68122,400——
2019-08-13$13.36$38.2052,800——
2019-08-12$13.34$38.1454,900——
2019-08-09$13.39$38.2890,300——
2019-08-08$13.43$38.4071,600——
2019-08-07$13.40$38.3157,200——
2019-08-06$13.42$38.3788,800——
2019-08-05$13.41$38.34141,600——
2019-08-02$13.44$38.43103,200——
2019-08-01$13.48$38.54102,600——
2019-07-31$13.48$38.5479,100——
2019-07-30$13.45$38.4568,600——
2019-07-29$13.44$38.4369,800——
2019-07-26$13.37$38.2362,800——
2019-07-25$13.37$38.23104,400——
2019-07-24$13.39$38.28143,600——
2019-07-23$13.36$38.20138,700——
2019-07-22$13.40$38.1073,600——
2019-07-19$13.39$38.07122,400——
2019-07-18$13.38$38.04170,200——
2019-07-17$13.50$38.3870,900——
2019-07-16$13.51$38.4167,000——
2019-07-15$13.58$38.6174,900——
2019-07-12$13.52$38.4469,900——
2019-07-11$13.51$38.4170,500——
2019-07-10$13.56$38.5547,600——
2019-07-09$13.44$38.2195,100——
2019-07-08$13.44$38.2189,900——
2019-07-05$13.40$38.1066,600——
2019-07-03$13.43$38.1872,400——
2019-07-02$13.46$38.2756,500——
2019-07-01$13.46$38.2770,100——
2019-06-28$13.48$38.32104,400——
2019-06-27$13.44$38.2199,500——
2019-06-26$13.41$38.13107,800——
2019-06-25$13.42$38.1581,400——
2019-06-24$13.49$38.3599,100——
2019-06-21$13.45$38.24194,200——
2019-06-20$13.50$38.38107,800——
2019-06-19$13.55$38.3161,800——
2019-06-18$13.53$38.2569,200——
2019-06-17$13.55$38.3171,200——
2019-06-14$13.51$38.1993,200——
2019-06-13$13.53$38.2559,500——
2019-06-12$13.50$38.1771,400——
2019-06-11$13.48$38.1159,800——
2019-06-10$13.41$37.91103,600——
2019-06-07$13.40$37.8882,700——
2019-06-06$13.44$38.0089,500——
2019-06-05$13.43$37.9784,400——
2019-06-04$13.45$38.0386,700——
2019-06-03$13.39$37.8692,500——
2019-05-31$13.48$38.11140,700——
2019-05-30$13.61$38.4876,000——
2019-05-29$13.57$38.36128,000——
2019-05-28$13.59$38.4267,000——
2019-05-24$13.58$38.3947,900——
2019-05-23$13.52$38.2289,800——
2019-05-22$13.66$38.40135,700——
2019-05-21$13.72$38.57104,200——
2019-05-20$13.66$38.4096,100——
2019-05-17$13.66$38.40100,900——
2019-05-16$13.68$38.46119,500——
2019-05-15$13.63$38.3270,000——
2019-05-14$13.58$38.1892,200——
2019-05-13$13.51$37.98101,600——
2019-05-10$13.57$38.1584,500——
2019-05-09$13.53$38.0474,100——
2019-05-08$13.58$38.18133,500——
2019-05-07$13.63$38.3285,500——
2019-05-06$13.74$38.6383,500——
2019-05-03$13.69$38.49162,600——
2019-05-02$13.73$38.60135,700——
2019-05-01$13.71$38.5473,900——
2019-04-30$13.68$38.4690,400——
2019-04-29$13.63$38.32114,600——
2019-04-26$13.60$38.2497,200——
2019-04-25$13.58$38.1874,900——
2019-04-24$13.57$38.1593,200——
2019-04-23$13.57$38.15175,000——
2019-04-22$13.51$37.9874,200——
2019-04-18$13.61$38.0547,700——
2019-04-17$13.59$37.9991,700——
2019-04-16$13.57$37.9493,400——
2019-04-15$13.53$37.83135,500——
2019-04-12$13.54$37.85168,400——
2019-04-11$13.49$37.7183,300——
2019-04-10$13.49$37.71167,200——
2019-04-09$13.40$37.46206,700——
2019-04-08$13.38$37.41381,700——
2019-04-05$13.39$37.43545,400——
2019-04-04$13.45$37.6083,800——
2019-04-03$13.45$37.60134,100——
2019-04-02$13.52$37.80208,100——
2019-04-01$13.34$37.29123,800——
2019-03-29$13.19$36.88169,300——
2019-03-28$13.21$36.93125,800——
2019-03-27$13.28$37.13115,500——
2019-03-26$13.36$37.35124,500——
2019-03-25$13.41$37.49193,700——
2019-03-22$13.36$37.35198,200——
2019-03-21$13.46$37.63172,100——
2019-03-20$13.65$38.16333,100——
2019-03-19$13.80$38.3787,500——
2019-03-18$13.77$38.2983,800——
2019-03-15$13.66$37.9866,700——
2019-03-14$13.68$38.0450,700——
2019-03-13$13.73$38.18127,000——
2019-03-12$13.68$38.0491,700——
2019-03-11$13.67$38.0197,000——
2019-03-08$13.64$37.9387,100——
2019-03-07$13.69$38.0796,800——
2019-03-06$13.64$37.9396,400——
2019-03-05$13.64$37.9352,700——
2019-03-04$13.62$37.8773,600——
2019-03-01$13.63$37.9097,900——
2019-02-28$13.63$37.90110,500——
2019-02-27$13.59$37.79101,400——
2019-02-26$13.60$37.82109,400——
2019-02-25$13.65$37.96129,600——
2019-02-22$13.67$38.01210,700——
2019-02-21$13.38$37.2199,400——
2019-02-20$13.36$37.1595,400——
2019-02-19$13.38$37.01129,300——
2019-02-15$13.33$36.87138,800——
2019-02-14$13.30$36.7995,400——
2019-02-13$13.28$36.73108,200——
2019-02-12$13.32$36.84232,500——
2019-02-11$13.29$36.7695,700——
2019-02-08$13.25$36.6567,900——
2019-02-07$13.28$36.7394,700——
2019-02-06$13.29$36.7694,400——
2019-02-05$13.25$36.6597,400——
2019-02-04$13.28$36.7396,200——
2019-02-01$13.30$36.7995,700——
2019-01-31$13.28$36.7373,500——
2019-01-30$13.29$36.76118,200——
2019-01-29$13.19$36.48127,800——
2019-01-28$13.25$36.65115,900——
2019-01-25$13.18$36.46174,800——
2019-01-24$13.07$36.15619,600——
2019-01-23$13.15$36.37163,400——
2019-01-22$13.15$36.37155,500——
2019-01-18$13.29$36.76128,100——
2019-01-17$13.39$37.04183,200——
2019-01-16$13.30$36.79264,900——
2019-01-15$13.23$36.59111,500——
2019-01-14$13.12$36.29132,600——
2019-01-11$13.16$36.40165,000——
2019-01-10$13.28$36.73157,700——
2019-01-09$13.30$36.79214,800——
2019-01-08$13.37$36.98122,600——
2019-01-07$13.19$36.48101,200——
2019-01-04$13.06$36.12157,000——
2019-01-03$12.81$35.43126,600——
2019-01-02$12.81$35.43206,900——