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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.16$41.90248,000——
2020-12-30$13.20$42.03498,500——
2020-12-29$13.25$42.19144,400——
2020-12-28$13.32$42.21269,600——
2020-12-24$13.31$42.1877,500——
2020-12-23$13.34$42.27168,500——
2020-12-22$13.24$41.75285,700——
2020-12-21$13.20$41.6389,700——
2020-12-18$13.24$41.75157,900——
2020-12-17$13.26$41.81242,300——
2020-12-16$13.25$41.78608,600——
2020-12-15$13.25$41.7884,800——
2020-12-14$13.27$41.8549,500——
2020-12-11$13.45$42.41108,300——
2020-12-10$13.32$42.0063,400——
2020-12-09$13.36$42.13117,100——
2020-12-08$13.25$41.7854,500——
2020-12-07$13.25$41.7861,700——
2020-12-04$13.39$42.2243,000——
2020-12-03$13.39$42.2275,100——
2020-12-02$13.33$42.0476,900——
2020-12-01$13.26$41.8191,900——
2020-11-30$13.15$41.4759,400——
2020-11-27$13.20$41.6346,500——
2020-11-25$13.06$41.18101,500——
2020-11-24$13.14$41.4494,100——
2020-11-23$13.06$41.1848,500——
2020-11-20$13.15$41.4774,300——
2020-11-19$13.18$41.3753,500——
2020-11-18$13.09$41.0969,000——
2020-11-17$13.05$40.97347,800——
2020-11-16$13.16$41.3170,900——
2020-11-13$13.11$41.1544,300——
2020-11-12$13.06$41.0068,400——
2020-11-11$13.08$41.0686,300——
2020-11-10$13.05$40.97128,100——
2020-11-09$13.04$40.9375,400——
2020-11-06$12.95$40.6556,300——
2020-11-05$12.90$40.4971,400——
2020-11-04$12.74$39.9970,800——
2020-11-03$12.58$39.4960,400——
2020-11-02$12.48$39.1874,000——
2020-10-30$12.36$38.8096,600——
2020-10-29$12.33$38.70152,600——
2020-10-28$12.41$38.96234,800——
2020-10-27$12.83$40.27209,700——
2020-10-26$12.65$39.71368,400——
2020-10-23$12.78$40.12118,800——
2020-10-22$12.77$40.09311,000——
2020-10-21$12.84$40.1165,100——
2020-10-20$12.76$39.86337,600——
2020-10-19$12.75$39.8396,600——
2020-10-16$12.75$39.8395,700——
2020-10-15$12.60$39.3699,000——
2020-10-14$12.63$39.4694,500——
2020-10-13$12.55$39.21227,500——
2020-10-12$12.52$39.1185,300——
2020-10-09$12.46$38.92119,800——
2020-10-08$12.34$38.55530,800——
2020-10-07$12.00$37.49154,500——
2020-10-06$12.05$37.6494,100——
2020-10-05$12.04$37.61100,800——
2020-10-02$11.97$37.3960,900——
2020-10-01$11.92$37.2460,100——
2020-09-30$11.88$37.11170,800——
2020-09-29$11.91$37.21169,900——
2020-09-28$11.94$37.3066,100——
2020-09-25$11.91$37.2161,900——
2020-09-24$11.95$37.3360,000——
2020-09-23$11.98$37.4287,000——
2020-09-22$12.03$37.5868,500——
2020-09-21$12.10$37.6186,200——
2020-09-18$12.19$37.89110,200——
2020-09-17$12.19$37.8977,200——
2020-09-16$12.27$38.1368,000——
2020-09-15$12.32$38.2998,200——
2020-09-14$12.40$38.5460,800——
2020-09-11$12.27$38.13134,500——
2020-09-10$12.26$38.1091,900——
2020-09-09$12.23$38.0162,600——
2020-09-08$12.14$37.7363,600——
2020-09-04$12.18$37.85129,900——
2020-09-03$12.08$37.54141,200——
2020-09-02$12.18$37.8531,000——
2020-09-01$12.15$37.7673,100——
2020-08-31$12.04$37.42143,000——
2020-08-28$12.11$37.6444,500——
2020-08-27$12.05$37.4588,200——
2020-08-26$12.01$37.33170,600——
2020-08-25$12.00$37.30122,100——
2020-08-24$11.98$37.2394,700——
2020-08-21$11.96$37.1797,200——
2020-08-20$12.03$37.2090,200——
2020-08-19$11.97$37.0173,600——
2020-08-18$11.93$36.8963,100——
2020-08-17$11.90$36.8061,800——
2020-08-14$11.84$36.6139,700——
2020-08-13$11.83$36.5877,300——
2020-08-12$11.81$36.5261,600——
2020-08-11$11.74$36.3099,800——
2020-08-10$11.76$36.3650,900——
2020-08-07$11.73$36.2762,700——
2020-08-06$11.72$36.2439,700——
2020-08-05$11.70$36.18230,900——
2020-08-04$11.64$35.99210,800——
2020-08-03$11.62$35.9359,400——
2020-07-31$11.58$35.8186,300——
2020-07-30$11.60$35.8765,900——
2020-07-29$11.60$35.87114,800——
2020-07-28$11.57$35.7884,800——
2020-07-27$11.57$35.7871,400——
2020-07-24$11.58$35.8197,800——
2020-07-23$11.53$35.6582,500——
2020-07-22$11.59$35.66153,700——
2020-07-21$11.62$35.7578,700——
2020-07-20$11.58$35.6376,300——
2020-07-17$11.51$35.4276,000——
2020-07-16$11.52$35.4563,700——
2020-07-15$11.52$35.4581,200——
2020-07-14$11.41$35.1183,500——
2020-07-13$11.35$34.9252,800——
2020-07-10$11.28$34.7156,500——
2020-07-09$11.29$34.74143,600——
2020-07-08$11.29$34.7437,400——
2020-07-07$11.32$34.8363,100——
2020-07-06$11.42$35.1480,900——
2020-07-02$11.40$35.0887,300——
2020-07-01$11.49$35.3555,700——
2020-06-30$11.40$35.08179,500——
2020-06-29$11.30$34.7756,100——
2020-06-26$11.29$34.7445,500——
2020-06-25$11.34$34.8968,800——
2020-06-24$11.42$35.1468,500——
2020-06-23$11.54$35.5185,500——
2020-06-22$11.50$35.3893,100——
2020-06-19$11.56$35.40117,100——
2020-06-18$11.59$35.4948,700——
2020-06-17$11.55$35.3749,300——
2020-06-16$11.59$35.49233,400——
2020-06-15$11.46$35.0970,200——
2020-06-12$11.45$35.06326,300——
2020-06-11$11.28$34.54184,500——
2020-06-10$11.61$35.55333,500——
2020-06-09$11.68$35.76199,000——
2020-06-08$11.72$35.89135,700——
2020-06-05$11.70$35.83193,900——
2020-06-04$11.59$35.49157,100——
2020-06-03$11.59$35.49141,300——
2020-06-02$11.51$35.24137,000——
2020-06-01$11.41$34.9482,500——
2020-05-29$11.24$34.42101,400——
2020-05-28$11.21$34.33137,700——
2020-05-27$11.10$33.99149,000——
2020-05-26$11.10$33.99182,300——
2020-05-22$11.05$33.8458,700——
2020-05-21$11.02$33.74121,200——
2020-05-20$11.00$33.50188,800——
2020-05-19$10.95$33.3587,300——
2020-05-18$10.90$33.20297,500——
2020-05-15$10.67$32.50433,500——
2020-05-14$10.77$32.80175,300——
2020-05-13$10.78$32.83104,800——
2020-05-12$10.83$32.99124,000——
2020-05-11$10.82$32.9674,900——
2020-05-08$10.84$33.02199,800——
2020-05-07$10.76$32.77186,900——
2020-05-06$10.66$32.47129,500——
2020-05-05$10.60$32.29215,200——
2020-05-04$10.50$31.98194,000——
2020-05-01$10.55$32.1399,700——
2020-04-30$10.68$32.53161,100——
2020-04-29$10.76$32.77161,000——
2020-04-28$10.69$32.56141,600——
2020-04-27$10.64$32.41101,600——
2020-04-24$10.69$32.56172,400——
2020-04-23$10.69$32.56128,400——
2020-04-22$10.78$32.8389,600——
2020-04-21$10.70$32.39158,900——
2020-04-20$10.79$32.6672,200——
2020-04-17$10.88$32.93359,600——
2020-04-16$10.80$32.69406,500——
2020-04-15$10.77$32.60109,300——
2020-04-14$10.74$32.51228,200——
2020-04-13$10.51$31.81226,500——
2020-04-09$10.89$32.96347,500——
2020-04-08$10.67$32.30221,800——
2020-04-07$10.29$31.15287,400——
2020-04-06$10.14$30.6994,400——
2020-04-03$9.74$29.48104,900——
2020-04-02$10.01$30.30215,100——
2020-04-01$9.93$30.06335,300——
2020-03-31$10.25$31.02530,700——
2020-03-30$9.75$29.51317,000——
2020-03-27$9.57$28.97364,700——
2020-03-26$9.60$29.06344,600——
2020-03-25$9.24$27.97493,000——
2020-03-24$8.18$24.76605,900——
2020-03-23$7.58$22.94767,000——
2020-03-20$8.95$26.851,255,900——
2020-03-19$9.33$27.991,023,700——
2020-03-18$8.65$25.95890,000——
2020-03-17$10.80$32.40415,300——
2020-03-16$10.42$31.26406,800——
2020-03-13$11.35$34.05756,700——
2020-03-12$10.68$32.04624,500——
2020-03-11$11.60$34.80593,800——
2020-03-10$12.13$36.39211,900——
2020-03-09$12.09$36.27336,500——
2020-03-06$13.07$39.21190,100——
2020-03-05$13.23$39.69110,900——
2020-03-04$13.58$40.74218,800——
2020-03-03$13.22$39.66231,100——
2020-03-02$13.18$39.54311,100——
2020-02-28$12.94$38.82452,100——
2020-02-27$13.36$40.08289,200——
2020-02-26$13.61$40.83158,500——
2020-02-25$13.66$40.98195,600——
2020-02-24$13.74$41.22290,000——
2020-02-21$13.98$41.9496,700——
2020-02-20$14.01$42.0345,400——
2020-02-19$14.05$41.9068,700——
2020-02-18$14.02$41.8184,400——
2020-02-14$14.04$41.8784,900——
2020-02-13$14.03$41.84190,400——
2020-02-12$14.04$41.87127,700——
2020-02-11$14.03$41.84148,300——
2020-02-10$14.02$41.81100,700——
2020-02-07$13.94$41.57155,600——
2020-02-06$13.93$41.5487,300——
2020-02-05$13.92$41.51133,900——
2020-02-04$13.92$41.51196,900——
2020-02-03$13.93$41.54136,000——
2020-01-31$13.98$41.6974,300——
2020-01-30$14.03$41.8476,700——
2020-01-29$14.06$41.93123,400——
2020-01-28$14.04$41.8794,900——
2020-01-27$13.94$41.57176,600——
2020-01-24$14.09$42.02139,500——
2020-01-23$14.12$42.1185,100——
2020-01-22$14.12$42.11187,300——
2020-01-21$14.03$41.8485,800——
2020-01-17$13.99$41.72178,700——
2020-01-16$13.98$41.69145,400——
2020-01-15$13.98$41.69203,000——
2020-01-14$13.96$41.6382,500——
2020-01-13$13.92$41.51178,900——
2020-01-10$13.85$41.30100,400——
2020-01-09$13.85$41.30175,800——
2020-01-08$13.83$41.24158,500——
2020-01-07$13.81$41.18138,600——
2020-01-06$13.77$41.06569,700——
2020-01-03$13.75$41.00579,500——
2020-01-02$13.79$41.12595,900——