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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$12.55$51.80210,200——
2023-12-28$12.56$51.84115,100——
2023-12-27$12.57$51.88110,700——
2023-12-26$12.74$51.9391,000——
2023-12-22$12.70$51.7791,900——
2023-12-21$12.71$51.8199,100——
2023-12-20$12.70$51.29130,300——
2023-12-19$12.72$51.37134,100——
2023-12-18$12.76$51.53147,900——
2023-12-15$12.88$52.01346,600——
2023-12-14$12.61$50.92122,900——
2023-12-13$12.41$50.11114,900——
2023-12-12$12.40$50.07111,000——
2023-12-11$12.35$49.8766,500——
2023-12-08$12.30$49.6760,500——
2023-12-07$12.36$49.91171,200——
2023-12-06$12.29$49.6367,700——
2023-12-05$12.26$49.5196,000——
2023-12-04$12.20$49.27111,900——
2023-12-01$12.30$49.67110,100——
2023-11-30$12.34$49.8383,900——
2023-11-29$12.34$49.83190,800——
2023-11-28$12.13$48.9893,800——
2023-11-27$12.13$48.9858,100——
2023-11-24$12.13$48.9832,400——
2023-11-22$12.08$48.7832,200——
2023-11-21$12.05$48.6698,200——
2023-11-20$12.21$48.84165,400——
2023-11-17$12.25$49.00139,700——
2023-11-16$12.22$48.8853,400——
2023-11-15$12.19$48.76122,400——
2023-11-14$12.27$49.08105,900——
2023-11-13$12.17$48.6894,400——
2023-11-10$12.11$48.4448,600——
2023-11-09$12.00$48.00153,900——
2023-11-08$12.00$48.00101,600——
2023-11-07$11.97$47.88150,700——
2023-11-06$12.00$48.00116,200——
2023-11-03$12.07$48.28131,000——
2023-11-02$12.01$48.04191,500——
2023-11-01$11.92$47.68227,100——
2023-10-31$11.76$47.04104,600——
2023-10-30$11.63$46.5284,800——
2023-10-27$11.55$46.2091,000——
2023-10-26$11.51$46.04126,000——
2023-10-25$11.78$47.12113,900——
2023-10-24$11.83$47.3268,000——
2023-10-23$11.76$47.0497,400——
2023-10-20$11.80$47.20116,700——
2023-10-19$12.11$47.9775,100——
2023-10-18$12.19$48.2946,200——
2023-10-17$12.24$48.4984,600——
2023-10-16$12.16$48.17158,700——
2023-10-13$12.13$48.0574,900——
2023-10-12$12.15$48.1384,500——
2023-10-11$12.18$48.25100,300——
2023-10-10$12.30$48.7354,400——
2023-10-09$12.33$48.85107,500——
2023-10-06$12.29$48.6959,000——
2023-10-05$12.17$48.2145,300——
2023-10-04$12.18$48.25163,500——
2023-10-03$12.10$47.93161,200——
2023-10-02$12.14$48.09159,000——
2023-09-29$12.31$48.77144,300——
2023-09-28$12.33$48.8594,400——
2023-09-27$12.30$48.7387,300——
2023-09-26$12.31$48.7778,400——
2023-09-25$12.39$49.0858,100——
2023-09-22$12.40$49.1255,300——
2023-09-21$12.32$48.8173,400——
2023-09-20$12.40$48.6661,400——
2023-09-19$12.44$48.8271,000——
2023-09-18$12.39$48.6274,700——
2023-09-15$12.43$48.7887,900——
2023-09-14$12.39$48.62104,300——
2023-09-13$12.32$48.3568,800——
2023-09-12$12.28$48.1979,900——
2023-09-11$12.31$48.3195,100——
2023-09-08$12.30$48.2794,400——
2023-09-07$12.24$48.0486,300——
2023-09-06$12.27$48.1583,400——
2023-09-05$12.27$48.15149,200——
2023-09-01$12.25$48.08105,700——
2023-08-31$12.04$47.25159,200——
2023-08-30$12.14$47.6467,500——
2023-08-29$12.10$47.4974,700——
2023-08-28$12.10$47.4981,400——
2023-08-25$12.10$47.4934,800——
2023-08-24$12.10$47.4935,900——
2023-08-23$12.10$47.4940,600——
2023-08-22$12.07$47.3748,800——
2023-08-21$12.07$47.3744,800——
2023-08-18$12.08$46.9577,800——
2023-08-17$12.11$47.0797,100——
2023-08-16$12.10$47.0391,400——
2023-08-15$12.20$47.4247,400——
2023-08-14$12.26$47.6540,100——
2023-08-11$12.24$47.5756,400——
2023-08-10$12.24$47.5786,400——
2023-08-09$12.20$47.4239,000——
2023-08-08$12.22$47.50198,400——
2023-08-07$12.19$47.3862,800——
2023-08-04$12.15$47.2245,500——
2023-08-03$12.04$46.8079,400——
2023-08-02$11.92$46.3372,500——
2023-08-01$11.95$46.4555,700——
2023-07-31$12.01$46.6888,500——
2023-07-28$11.87$46.1484,900——
2023-07-27$11.79$45.8346,400——
2023-07-26$11.76$45.7159,500——
2023-07-25$11.76$45.7143,800——
2023-07-24$11.83$45.9873,600——
2023-07-21$11.71$45.5158,800——
2023-07-20$11.85$45.6389,500——
2023-07-19$11.79$45.4067,000——
2023-07-18$11.82$45.5274,400——
2023-07-17$11.91$45.8671,000——
2023-07-14$11.82$45.5291,300——
2023-07-13$11.95$46.0271,800——
2023-07-12$11.92$45.9080,100——
2023-07-11$11.81$45.4842,600——
2023-07-10$11.80$45.4459,800——
2023-07-07$11.75$45.2575,500——
2023-07-06$11.68$44.9850,400——
2023-07-05$11.70$45.0566,700——
2023-07-03$11.74$45.2177,600——
2023-06-30$11.68$44.9886,800——
2023-06-29$11.74$45.2147,600——
2023-06-28$11.60$44.6751,000——
2023-06-27$11.49$44.2498,300——
2023-06-26$11.43$44.0140,000——
2023-06-23$11.39$43.8699,200——
2023-06-22$11.43$44.0153,000——
2023-06-21$11.36$43.7492,100——
2023-06-20$11.49$43.8274,200——
2023-06-16$11.51$43.9036,800——
2023-06-15$11.60$44.2463,000——
2023-06-14$11.52$43.9468,400——
2023-06-13$11.60$44.2448,300——
2023-06-12$11.62$44.3263,400——
2023-06-09$11.47$43.7555,800——
2023-06-08$11.52$43.9438,500——
2023-06-07$11.57$44.1364,000——
2023-06-06$11.41$43.52104,900——
2023-06-05$11.39$43.4470,700——
2023-06-02$11.41$43.5288,800——
2023-06-01$11.31$43.1366,200——
2023-05-31$11.24$42.8764,900——
2023-05-30$11.22$42.7961,100——
2023-05-26$11.19$42.6837,300——
2023-05-25$11.12$42.4161,700——
2023-05-24$11.11$42.3748,900——
2023-05-23$11.18$42.6444,400——
2023-05-22$11.23$42.8338,800——
2023-05-19$11.17$42.6066,300——
2023-05-18$11.30$42.6765,200——
2023-05-17$11.29$42.6458,700——
2023-05-16$11.30$42.6799,900——
2023-05-15$11.37$42.9491,500——
2023-05-12$11.31$42.7144,400——
2023-05-11$11.32$42.7582,400——
2023-05-10$11.41$43.0946,300——
2023-05-09$11.41$43.0931,900——
2023-05-08$11.41$43.0931,700——
2023-05-05$11.41$43.0975,500——
2023-05-04$11.40$43.0543,700——
2023-05-03$11.41$43.0954,800——
2023-05-02$11.50$43.4373,300——
2023-05-01$11.56$43.6682,900——
2023-04-28$11.61$43.8475,900——
2023-04-27$11.51$43.4794,400——
2023-04-26$11.45$43.2489,400——
2023-04-25$11.43$43.1667,300——
2023-04-24$11.47$43.3252,600——
2023-04-21$11.50$43.4357,900——
2023-04-20$11.62$43.4653,300——
2023-04-19$11.54$43.16168,200——
2023-04-18$11.63$43.5063,000——
2023-04-17$11.66$43.6180,100——
2023-04-14$11.63$43.5099,500——
2023-04-13$11.62$43.46150,800——
2023-04-12$11.68$43.69117,500——
2023-04-11$11.60$43.3961,400——
2023-04-10$11.54$43.1650,700——
2023-04-06$11.43$42.7565,600——
2023-04-05$11.46$42.8670,600——
2023-04-04$11.60$43.3993,700——
2023-04-03$11.63$43.50120,200——
2023-03-31$11.51$43.05110,200——
2023-03-30$11.50$43.0180,200——
2023-03-29$11.42$42.7146,400——
2023-03-28$11.25$42.0846,400——
2023-03-27$11.29$42.2332,500——
2023-03-24$11.26$42.1281,200——
2023-03-23$11.31$42.3077,400——
2023-03-22$11.28$42.1941,200——
2023-03-21$11.31$42.3067,600——
2023-03-20$11.30$41.87114,600——
2023-03-17$11.25$41.68123,300——
2023-03-16$11.32$41.9497,000——
2023-03-15$11.50$42.61336,600——
2023-03-14$11.28$41.80159,500——
2023-03-13$11.11$41.17128,600——
2023-03-10$11.48$42.5491,900——
2023-03-09$11.68$43.28173,200——
2023-03-08$11.86$43.94113,900——
2023-03-07$11.91$44.1347,100——
2023-03-06$11.97$44.3554,400——
2023-03-03$11.99$44.4329,700——
2023-03-02$12.00$44.4673,300——
2023-03-01$12.02$44.54150,900——
2023-02-28$12.02$44.5469,500——
2023-02-27$12.01$44.5081,200——
2023-02-24$12.00$44.4645,400——
2023-02-23$11.96$44.3194,800——
2023-02-22$11.87$43.9865,900——
2023-02-21$11.92$44.1741,200——
2023-02-17$12.13$44.5670,500——
2023-02-16$12.15$44.6365,500——
2023-02-15$12.15$44.6345,300——
2023-02-14$12.13$44.56109,700——
2023-02-13$12.08$44.38102,100——
2023-02-10$11.98$44.0187,800——
2023-02-09$12.04$44.2354,400——
2023-02-08$11.98$44.0181,200——
2023-02-07$11.98$44.0155,400——
2023-02-06$11.91$43.7574,300——
2023-02-03$11.93$43.8296,200——
2023-02-02$11.94$43.8685,100——
2023-02-01$11.85$43.53101,100——
2023-01-31$11.78$43.2798,000——
2023-01-30$11.65$42.8064,600——
2023-01-27$11.62$42.6959,700——
2023-01-26$11.62$42.6955,800——
2023-01-25$11.57$42.5065,200——
2023-01-24$11.64$42.7673,100——
2023-01-23$11.66$42.8354,200——
2023-01-20$11.53$42.3638,400——
2023-01-19$11.49$42.2188,900——
2023-01-18$11.52$42.3259,500——
2023-01-17$11.47$42.1359,600——
2023-01-13$11.52$42.3282,100——
2023-01-12$11.53$42.3650,000——
2023-01-11$11.50$42.2554,100——
2023-01-10$11.34$41.6670,600——
2023-01-09$11.28$41.4461,700——
2023-01-06$11.35$41.6951,600——
2023-01-05$11.27$41.4031,800——
2023-01-04$11.37$41.77128,100——
2023-01-03$11.22$41.2255,600——