Daily trading records

Eaton Vance Floating Rate Income Trust Historical Stock Prices by Trading Day

Eaton Vance Floating Rate Income Trust daily open, high, low, close, volume and…

Direct answer

Review 60 recent trading days for Eaton Vance Floating Rate Income Trust.

The verified trading-day record runs from June 1, 2026 through August 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Eaton Vance Floating Rate Income Trust email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Eaton Vance Floating Rate Income Trust's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through August 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.47%

From the August 18, 2026 close of $10.89 to $10.73 on August 25, 2026.

20-session performance

+0.56%

From the July 28, 2026 close of $10.67 to $10.73 on August 25, 2026.

60-session performance

-1.29%

From the May 29, 2026 close of $10.87 to $10.73 on August 25, 2026.

Eaton Vance Floating Rate Income Trust Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.78$10.7899$10.69$10.7350,970-$0.01 (-0.09%)
$10.76$10.79$10.6833$10.74106,043$0.00 (0.00%)
$10.71$10.7566$10.68$10.7485,928+$0.05 (+0.47%)
$10.73$10.76$10.68$10.6954,811-$0.05 (-0.47%)
$10.84$10.85$10.7016$10.74215,515-$0.15 (-1.38%)
$10.84$10.8999$10.78$10.89200,490+$0.05 (+0.46%)
$10.86$10.88$10.8101$10.8484,928-$0.05 (-0.46%)
$10.86$10.90$10.80$10.89106,284-$0.01 (-0.09%)
$10.84$10.91$10.82$10.9061,545+$0.05 (+0.46%)
$10.86$10.86$10.8301$10.8562,990-$0.04 (-0.37%)
$10.83$10.89$10.807$10.8977,170+$0.04 (+0.37%)
$10.81$10.875$10.78$10.8582,701+$0.01 (+0.09%)
$10.89$10.89$10.7983$10.84104,021-$0.01 (-0.09%)
$10.79$10.87$10.7801$10.85177,093+$0.05 (+0.46%)
$10.69$10.87$10.69$10.80270,540+$0.09 (+0.84%)
$10.66$10.74$10.66$10.71105,324+$0.03 (+0.28%)
$10.67$10.69$10.6365$10.6882,094+$0.05 (+0.47%)
$10.69$10.69$10.63$10.6373,827-$0.03 (-0.28%)
$10.65$10.68$10.64$10.6645,964+$0.01 (+0.09%)
$10.66$10.66$10.64$10.6519,031-$0.02 (-0.19%)
$10.69$10.71$10.6597$10.6749,685-$0.02 (-0.19%)
$10.69$10.728$10.64$10.6965,493+$0.04 (+0.38%)
$10.64$10.71$10.64$10.6570,527-$0.01 (-0.09%)
$10.70$10.7399$10.64$10.6680,597-$0.05 (-0.47%)
$10.78$10.80$10.71$10.7189,041-$0.05 (-0.46%)
$10.73$10.7899$10.70$10.76131,709+$0.07 (+0.65%)
$10.71$10.71$10.665$10.6928,202+$0.02 (+0.19%)
$10.73$10.7393$10.66$10.6728,755-$0.05 (-0.47%)
$10.72$10.74$10.71$10.7226,600+$0.01 (+0.09%)
$10.73$10.76$10.71$10.7153,680-$0.09 (-0.83%)
$10.80$10.85$10.75$10.8048,791+$0.04 (+0.37%)
$10.70$10.77$10.70$10.7691,135+$0.03 (+0.28%)
$10.71$10.77$10.71$10.7348,891-$0.01 (-0.09%)
$10.71$10.77$10.71$10.7455,981$0.00 (0.00%)
$10.76$10.76$10.70$10.7438,382-$0.01 (-0.09%)
$10.81$10.81$10.70$10.7540,972-$0.03 (-0.28%)
$10.82$10.826$10.7501$10.7832,818$0.00 (0.00%)
$10.76$10.82$10.76$10.7847,856$0.00 (0.00%)
$10.76$10.87$10.72$10.78133,554-$0.02 (-0.19%)
$10.69$10.80$10.69$10.8067,392+$0.08 (+0.75%)
$10.69$10.73$10.66$10.7297,236+$0.04 (+0.37%)
$10.65$10.73$10.65$10.6858,948-$0.01 (-0.09%)
$10.71$10.76$10.67$10.6995,109+$0.02 (+0.19%)
$10.68$10.70$10.66$10.6773,908-$0.02 (-0.19%)
$10.66$10.715$10.65$10.6952,568+$0.02 (+0.19%)
$10.71$10.7499$10.64$10.6745,210-$0.01 (-0.09%)
$10.75$10.75$10.66$10.6869,017$0.00 (0.00%)
$10.72$10.78$10.65$10.6872,300-$0.04 (-0.37%)
$10.70$10.77$10.70$10.7253,558+$0.01 (+0.09%)
$10.76$10.795$10.7007$10.7156,142-$0.07 (-0.65%)
$10.75$10.8599$10.7201$10.7889,037$0.00 (0.00%)
$10.78$10.81$10.75$10.7840,664+$0.01 (+0.09%)
$10.70$10.93$10.70$10.77177,490+$0.01 (+0.09%)
$10.70$10.80$10.70$10.7670,171+$0.06 (+0.56%)
$10.72$10.78$10.70$10.7094,996-$0.03 (-0.28%)
$10.76$10.7869$10.705$10.7382,820-$0.03 (-0.28%)
$10.75$10.815$10.75$10.7661,052-$0.02 (-0.19%)
$10.78$10.8583$10.77$10.78113,055-$0.02 (-0.19%)
$10.78$10.86$10.78$10.8065,396-$0.03 (-0.28%)
$10.89$10.91$10.81$10.8370,556-$0.04 (-0.37%)

Verified data

Trading days shown
60
Coverage start
June 1, 2026
Coverage end
August 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Eaton Vance Floating Rate Income Trust company profile.Review Eaton Vance Floating Rate Income Trust valuation and profitability metrics.

Read the frequently asked questions.

What is Eaton Vance Floating Rate Income Trust's latest verified closing price?

Eaton Vance Floating Rate Income Trust closed at $10.73 on August 25, 2026.

What period does Eaton Vance Floating Rate Income Trust's price history cover?

The page shows 60 verified sessions from June 1, 2026 through August 25, 2026.

What data is included in Eaton Vance Floating Rate Income Trust's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Eaton Vance Floating Rate Income Trust's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Eaton Vance Floating Rate Income Trust's daily prices?

Daily aggregate prices are provided by Polygon.