Eaton Vance Floating Rate Income Stock Price History
NYSE: EFTFinanceFinance CompaniesUSD
10.65+0.04 (+0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EFT price history at a glance
The price history for Eaton Vance Floating Rate Income (EFT) on this page begins on July 26, 2004, when the stock closed at $20.00; it most recently closed at $10.61 on October 5, 2026. The highest price in this record is $23.10, reached on April 30, 2007; the latest close is 54.1% below that peak. Across the 21 complete calendar years in the table, EFT finished higher in 9 and lower in 12. Its best year was 2009 (+68.6%) and its worst was 2008 (-47.7%).
Over roughly 22 years the share price changed -47.0%, a -2.8% compound annual price return (excluding dividends). In the last 12 months alone, EFT has lost 11.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $23.10
- Date of high
- Apr 30, 2007
- Low since 2004
- $6.59
- Date of low
- Dec 15, 2008
- 52-week high
- $11.89
- 52-week low
- $10.31
- IPO year
- 2004
- Last close
- $10.61
EFT returns
1 week
-1.21%
1 month
0.00%
3 months
-1.21%
6 months
-2.39%
Year to date
-6.02%
1 year
-10.99%
3 years
-12.53%
5 years
-29.12%
EFT price return, excluding dividends.
EFT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.61 | -5.35% |
| 2025 | 11.21 | -14.56% |
| 2024 | 13.12 | +4.54% |
| 2023 | 12.55 | +13.17% |
| 2022 | 11.09 | -26.46% |
| 2021 | 15.08 | +14.59% |
| 2020 | 13.16 | -4.29% |
| 2019 | 13.75 | +5.28% |
| 2018 | 13.06 | -8.86% |
| 2017 | 14.33 | -3.83% |
| 2016 | 14.90 | +17.88% |
| 2015 | 12.64 | -8.74% |
| 2014 | 13.85 | -9.12% |
| 2013 | 15.24 | -11.45% |
| 2012 | 17.21 | +20.94% |
| 2011 | 14.23 | -11.06% |
| 2010 | 16.00 | +12.99% |
| 2009 | 14.16 | +68.57% |
| 2008 | 8.40 | -47.73% |
| 2007 | 16.07 | -12.95% |
| 2006 | 18.46 | +9.43% |
| 2005 | 16.87 | -11.35% |
| 2004* | 19.03 | -4.85% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
EFT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.63 | 10.64 | 10.50 | 10.61 | -0.09% | |
| 10.63 | 10.65 | 10.55 | 10.62 | -0.38% | |
| 10.60 | 10.69 | 10.54 | 10.66 | +1.33% | |
| 10.55 | 10.59 | 10.48 | 10.52 | -0.85% | |
| 10.73 | 10.75 | 10.61 | 10.61 | -1.21% | |
| 10.69 | 10.85 | 10.62 | 10.74 | +0.56% | |
| 10.41 | 10.81 | 10.41 | 10.68 | +2.30% | |
| 10.38 | 10.51 | 10.38 | 10.44 | +0.29% | |
| 10.45 | 10.50 | 10.36 | 10.41 | -0.86% | |
| 10.39 | 10.50 | 10.38 | 10.50 | +1.16% | |
| 10.40 | 10.45 | 10.31 | 10.38 | -0.67% | |
| 10.51 | 10.54 | 10.45 | 10.45 | -0.95% | |
| 10.49 | 10.55 | 10.48 | 10.55 | +0.57% | |
| 10.52 | 10.55 | 10.48 | 10.49 | -0.29% | |
| 10.57 | 10.57 | 10.48 | 10.52 | -0.38% | |
| 10.56 | 10.57 | 10.50 | 10.56 | +0.38% | |
| 10.48 | 10.52 | 10.43 | 10.52 | +0.67% | |
| 10.45 | 10.47 | 10.43 | 10.45 | -0.67% | |
| 10.60 | 10.62 | 10.51 | 10.52 | -0.66% | |
| 10.57 | 10.64 | 10.55 | 10.59 | +0.19% | |
| 10.56 | 10.59 | 10.56 | 10.57 | -0.19% | |
| 10.59 | 10.64 | 10.57 | 10.59 | -0.19% | |
| 10.65 | 10.65 | 10.59 | 10.61 | -0.38% | |
| 10.66 | 10.67 | 10.61 | 10.65 | +0.09% | |
| 10.67 | 10.67 | 10.64 | 10.64 | -0.19% | |
| 10.63 | 10.68 | 10.61 | 10.66 | +0.19% | |
| 10.67 | 10.70 | 10.64 | 10.64 | -0.37% | |
| 10.63 | 10.68 | 10.62 | 10.68 | +0.28% | |
| 10.61 | 10.66 | 10.60 | 10.65 | +0.38% | |
| 10.61 | 10.62 | 10.56 | 10.61 | -0.19% | |
| 10.65 | 10.67 | 10.60 | 10.63 | -0.19% | |
| 10.78 | 10.79 | 10.55 | 10.65 | -0.84% | |
| 10.76 | 10.79 | 10.68 | 10.74 | 0.00% | |
| 10.71 | 10.76 | 10.68 | 10.74 | +0.47% | |
| 10.73 | 10.76 | 10.68 | 10.69 | -0.47% | |
| 10.84 | 10.85 | 10.70 | 10.74 | -1.38% | |
| 10.84 | 10.90 | 10.78 | 10.89 | +0.46% | |
| 10.86 | 10.88 | 10.81 | 10.84 | -0.46% | |
| 10.86 | 10.90 | 10.80 | 10.89 | -0.09% | |
| 10.84 | 10.91 | 10.82 | 10.90 | +0.46% | |
| 10.86 | 10.86 | 10.83 | 10.85 | -0.37% | |
| 10.83 | 10.89 | 10.81 | 10.89 | +0.37% | |
| 10.81 | 10.88 | 10.78 | 10.85 | +0.09% | |
| 10.89 | 10.89 | 10.80 | 10.84 | -0.09% | |
| 10.79 | 10.87 | 10.78 | 10.85 | +0.46% | |
| 10.69 | 10.87 | 10.69 | 10.80 | +0.84% | |
| 10.66 | 10.74 | 10.66 | 10.71 | +0.28% | |
| 10.67 | 10.69 | 10.64 | 10.68 | +0.47% | |
| 10.69 | 10.69 | 10.63 | 10.63 | -0.28% | |
| 10.65 | 10.68 | 10.64 | 10.66 | +0.09% | |
| 10.66 | 10.66 | 10.64 | 10.65 | -0.19% | |
| 10.69 | 10.71 | 10.66 | 10.67 | -0.19% | |
| 10.69 | 10.73 | 10.64 | 10.69 | +0.38% | |
| 10.64 | 10.71 | 10.64 | 10.65 | -0.09% | |
| 10.70 | 10.74 | 10.64 | 10.66 | -0.47% | |
| 10.78 | 10.80 | 10.71 | 10.71 | -0.46% | |
| 10.73 | 10.79 | 10.70 | 10.76 | +0.65% | |
| 10.71 | 10.71 | 10.67 | 10.69 | +0.19% | |
| 10.73 | 10.74 | 10.66 | 10.67 | -0.47% | |
| 10.72 | 10.74 | 10.71 | 10.72 | +0.09% | |
| 10.73 | 10.76 | 10.71 | 10.71 | -0.83% | |
| 10.80 | 10.85 | 10.75 | 10.80 | +0.37% | |
| 10.70 | 10.77 | 10.70 | 10.76 | +0.28% | |
| 10.71 | 10.77 | 10.71 | 10.73 | -0.09% | |
| 10.71 | 10.77 | 10.71 | 10.74 | 0.00% | |
| 10.76 | 10.76 | 10.70 | 10.74 | -0.09% | |
| 10.81 | 10.81 | 10.70 | 10.75 | -0.28% | |
| 10.82 | 10.83 | 10.75 | 10.78 | 0.00% | |
| 10.76 | 10.82 | 10.76 | 10.78 | 0.00% | |
| 10.76 | 10.87 | 10.72 | 10.78 | -0.19% | |
| 10.69 | 10.80 | 10.69 | 10.80 | +0.75% | |
| 10.69 | 10.73 | 10.66 | 10.72 | +0.37% | |
| 10.65 | 10.73 | 10.65 | 10.68 | -0.09% | |
| 10.71 | 10.76 | 10.67 | 10.69 | +0.19% | |
| 10.68 | 10.70 | 10.66 | 10.67 | -0.19% | |
| 10.66 | 10.72 | 10.65 | 10.69 | +0.19% | |
| 10.71 | 10.75 | 10.64 | 10.67 | -0.09% | |
| 10.75 | 10.75 | 10.66 | 10.68 | 0.00% | |
| 10.72 | 10.78 | 10.65 | 10.68 | -0.37% | |
| 10.70 | 10.77 | 10.70 | 10.72 | +0.09% | |
| 10.76 | 10.80 | 10.70 | 10.71 | -0.65% | |
| 10.75 | 10.86 | 10.72 | 10.78 | 0.00% | |
| 10.78 | 10.81 | 10.75 | 10.78 | +0.09% | |
| 10.70 | 10.93 | 10.70 | 10.77 | +0.09% | |
| 10.70 | 10.80 | 10.70 | 10.76 | +0.56% | |
| 10.72 | 10.78 | 10.70 | 10.70 | -0.28% | |
| 10.76 | 10.79 | 10.71 | 10.73 | -0.28% | |
| 10.75 | 10.82 | 10.75 | 10.76 | -0.19% | |
| 10.78 | 10.86 | 10.77 | 10.78 | -0.19% | |
| 10.78 | 10.86 | 10.78 | 10.80 | -0.28% | |
| 10.89 | 10.91 | 10.81 | 10.83 | -0.37% | |
| 10.93 | 10.93 | 10.87 | 10.87 | -0.37% | |
| 10.90 | 10.93 | 10.84 | 10.91 | +0.28% | |
| 10.89 | 10.91 | 10.82 | 10.88 | +0.28% | |
| 10.87 | 10.93 | 10.84 | 10.85 | -0.28% | |
| 10.87 | 10.90 | 10.84 | 10.88 | +0.09% | |
| 10.85 | 10.90 | 10.85 | 10.87 | -0.18% | |
| 10.85 | 10.90 | 10.85 | 10.89 | +0.18% | |
| 10.92 | 10.93 | 10.81 | 10.87 | -0.46% | |
| 10.92 | 10.95 | 10.88 | 10.92 | +0.37% | |
| 10.87 | 10.94 | 10.87 | 10.88 | -1.09% | |
| 11.02 | 11.04 | 10.96 | 11.00 | -0.45% | |
| 10.95 | 11.05 | 10.95 | 11.05 | +0.55% | |
| 10.99 | 11.06 | 10.96 | 10.99 | -0.18% | |
| 10.99 | 11.02 | 10.96 | 11.01 | +0.09% | |
| 11.00 | 11.00 | 10.95 | 11.00 | +0.09% | |
| 11.00 | 11.00 | 10.96 | 10.99 | 0.00% | |
| 10.99 | 11.00 | 10.93 | 10.99 | +0.55% | |
| 10.91 | 10.96 | 10.87 | 10.93 | +0.37% | |
| 10.90 | 10.96 | 10.85 | 10.89 | -0.64% | |
| 10.98 | 11.00 | 10.94 | 10.96 | 0.00% | |
| 10.88 | 10.99 | 10.78 | 10.96 | +1.48% | |
| 10.75 | 10.85 | 10.72 | 10.80 | +0.19% | |
| 10.74 | 10.85 | 10.68 | 10.78 | -0.28% | |
| 10.82 | 10.82 | 10.76 | 10.81 | +0.19% | |
| 10.83 | 10.84 | 10.72 | 10.79 | +0.28% | |
| 10.77 | 10.81 | 10.72 | 10.76 | -0.65% | |
| 10.82 | 10.88 | 10.76 | 10.83 | +0.46% | |
| 10.84 | 10.95 | 10.78 | 10.78 | -1.19% | |
| 10.93 | 10.99 | 10.88 | 10.91 | 0.00% | |
| 10.84 | 10.96 | 10.79 | 10.91 | +1.02% | |
| 10.73 | 10.84 | 10.73 | 10.80 | +0.28% | |
| 10.82 | 10.82 | 10.72 | 10.77 | -0.55% | |
| 10.80 | 10.85 | 10.76 | 10.83 | +0.56% | |
| 10.75 | 10.79 | 10.70 | 10.77 | +0.47% | |
| 10.84 | 10.84 | 10.72 | 10.72 | -1.38% | |
| 10.84 | 10.97 | 10.73 | 10.87 | +0.65% | |
| 10.67 | 10.86 | 10.62 | 10.80 | +2.18% | |
| 10.44 | 10.60 | 10.44 | 10.57 | +0.57% | |
| 10.55 | 10.64 | 10.47 | 10.51 | -0.57% | |
| 10.57 | 10.64 | 10.50 | 10.57 | -0.66% | |
| 10.69 | 10.74 | 10.63 | 10.64 | -0.84% | |
| 10.41 | 10.75 | 10.40 | 10.73 | +3.17% | |
| 10.36 | 10.44 | 10.34 | 10.40 | +0.48% | |
| 10.50 | 10.52 | 10.35 | 10.35 | -2.36% | |
| 10.69 | 10.74 | 10.56 | 10.60 | -1.12% | |
| 10.70 | 10.77 | 10.66 | 10.72 | +0.47% | |
| 10.85 | 10.86 | 10.56 | 10.67 | -1.48% | |
| 10.80 | 10.90 | 10.72 | 10.83 | +0.19% | |
| 10.74 | 10.82 | 10.70 | 10.81 | +0.93% | |
| 10.76 | 10.80 | 10.69 | 10.71 | -0.37% | |
| 10.73 | 10.80 | 10.72 | 10.75 | +0.09% | |
| 10.73 | 10.80 | 10.73 | 10.74 | -0.19% | |
| 10.69 | 10.78 | 10.64 | 10.76 | +0.37% | |
| 10.70 | 10.77 | 10.70 | 10.72 | +0.19% | |
| 10.74 | 10.80 | 10.68 | 10.70 | -0.37% | |
| 10.74 | 10.79 | 10.67 | 10.74 | +0.09% | |
| 10.70 | 10.78 | 10.69 | 10.73 | -0.09% | |
| 10.73 | 10.83 | 10.62 | 10.74 | -0.37% | |
| 10.84 | 10.90 | 10.78 | 10.78 | -1.46% | |
| 10.97 | 11.02 | 10.86 | 10.94 | +0.27% | |
| 10.82 | 10.92 | 10.77 | 10.91 | +1.21% | |
| 10.80 | 10.83 | 10.73 | 10.78 | -0.83% | |
| 10.81 | 10.88 | 10.81 | 10.87 | -0.37% | |
| 10.94 | 11.00 | 10.89 | 10.91 | -0.82% | |
| 11.09 | 11.09 | 10.95 | 11.00 | -0.45% | |
| 11.08 | 11.16 | 11.00 | 11.05 | 0.00% | |
| 11.06 | 11.12 | 11.02 | 11.05 | -0.27% | |
| 11.17 | 11.21 | 11.02 | 11.08 | -0.89% | |
| 11.20 | 11.27 | 11.18 | 11.18 | -0.18% | |
| 11.21 | 11.27 | 11.20 | 11.20 | -0.36% | |
| 11.20 | 11.29 | 11.20 | 11.24 | 0.00% | |
| 11.21 | 11.28 | 11.21 | 11.24 | -0.97% | |
| 11.36 | 11.40 | 11.31 | 11.35 | +0.09% | |
| 11.35 | 11.43 | 11.30 | 11.34 | -0.09% | |
| 11.35 | 11.44 | 11.33 | 11.35 | 0.00% | |
| 11.39 | 11.39 | 11.30 | 11.35 | 0.00% | |
| 11.26 | 11.41 | 11.24 | 11.35 | +0.89% | |
| 11.27 | 11.33 | 11.25 | 11.25 | -0.53% | |
| 11.33 | 11.37 | 11.28 | 11.31 | -0.35% | |
| 11.40 | 11.40 | 11.31 | 11.35 | -0.18% | |
| 11.42 | 11.46 | 11.35 | 11.37 | -0.26% | |
| 11.41 | 11.42 | 11.38 | 11.40 | +0.09% | |
| 11.40 | 11.43 | 11.36 | 11.39 | -0.35% | |
| 11.43 | 11.46 | 11.37 | 11.43 | -0.26% | |
| 11.51 | 11.51 | 11.41 | 11.46 | 0.00% | |
| 11.44 | 11.49 | 11.44 | 11.46 | -0.17% | |
| 11.60 | 11.66 | 11.46 | 11.48 | -0.86% | |
| 11.61 | 11.62 | 11.55 | 11.58 | 0.00% | |
| 11.63 | 11.64 | 11.53 | 11.58 | -0.60% | |
| 11.49 | 11.67 | 11.47 | 11.65 | +1.66% | |
| 11.44 | 11.52 | 11.44 | 11.46 | -0.43% | |
| 11.52 | 11.56 | 11.47 | 11.51 | -0.35% | |
| 11.58 | 11.58 | 11.54 | 11.55 | -0.09% | |
| 11.55 | 11.59 | 11.51 | 11.56 | +0.09% | |
| 11.55 | 11.60 | 11.45 | 11.55 | +0.09% | |
| 11.48 | 11.55 | 11.46 | 11.54 | +0.87% | |
| 11.46 | 11.47 | 11.37 | 11.44 | -0.26% | |
| 11.42 | 11.47 | 11.39 | 11.47 | +0.88% | |
| 11.36 | 11.37 | 11.32 | 11.37 | +0.26% | |
| 11.31 | 11.35 | 11.28 | 11.34 | +0.53% | |
| 11.21 | 11.28 | 11.21 | 11.28 | +0.62% | |
| 11.27 | 11.28 | 11.21 | 11.21 | -0.71% | |
| 11.25 | 11.31 | 11.25 | 11.29 | 0.00% | |
| 11.23 | 11.30 | 11.23 | 11.29 | -0.53% | |
| 11.35 | 11.41 | 11.34 | 11.35 | -0.18% | |
| 11.36 | 11.40 | 11.35 | 11.37 | +0.35% | |
| 11.29 | 11.34 | 11.29 | 11.33 | +0.18% | |
| 11.30 | 11.32 | 11.27 | 11.31 | +0.27% | |
| 11.25 | 11.34 | 11.21 | 11.28 | +0.45% | |
| 11.22 | 11.27 | 11.22 | 11.23 | -0.09% | |
| 11.27 | 11.30 | 11.20 | 11.24 | +0.09% | |
| 11.23 | 11.28 | 11.20 | 11.23 | -0.44% | |
| 11.27 | 11.31 | 11.27 | 11.28 | -0.27% | |
| 11.35 | 11.39 | 11.28 | 11.31 | -0.70% | |
| 11.37 | 11.40 | 11.37 | 11.39 | +0.09% | |
| 11.38 | 11.42 | 11.38 | 11.38 | -0.18% | |
| 11.36 | 11.42 | 11.36 | 11.40 | 0.00% | |
| 11.40 | 11.45 | 11.36 | 11.40 | -0.18% | |
| 11.40 | 11.51 | 11.38 | 11.42 | -0.17% | |
| 11.40 | 11.50 | 11.40 | 11.44 | +0.09% | |
| 11.39 | 11.49 | 11.34 | 11.43 | 0.00% | |
| 11.42 | 11.45 | 11.35 | 11.43 | +0.26% | |
| 11.42 | 11.48 | 11.36 | 11.40 | +0.26% | |
| 11.34 | 11.49 | 11.34 | 11.37 | -0.44% | |
| 11.37 | 11.42 | 11.30 | 11.42 | +0.71% | |
| 11.29 | 11.37 | 11.29 | 11.34 | +0.18% | |
| 11.28 | 11.33 | 11.23 | 11.32 | +0.80% | |
| 11.20 | 11.27 | 11.17 | 11.23 | +0.27% | |
| 11.19 | 11.23 | 11.15 | 11.20 | +0.36% | |
| 11.23 | 11.27 | 11.15 | 11.16 | -0.62% | |
| 11.29 | 11.32 | 11.23 | 11.23 | -0.71% | |
| 11.34 | 11.34 | 11.27 | 11.31 | 0.00% | |
| 11.31 | 11.37 | 11.31 | 11.31 | -0.53% | |
| 11.39 | 11.42 | 11.33 | 11.37 | -0.79% | |
| 11.53 | 11.54 | 11.42 | 11.46 | -0.43% | |
| 11.50 | 11.54 | 11.49 | 11.51 | +0.35% | |
| 11.48 | 11.50 | 11.44 | 11.47 | +0.17% | |
| 11.44 | 11.50 | 11.42 | 11.45 | 0.00% | |
| 11.47 | 11.49 | 11.41 | 11.45 | -0.52% | |
| 11.55 | 11.57 | 11.48 | 11.51 | 0.00% | |
| 11.52 | 11.58 | 11.47 | 11.51 | -0.43% | |
| 11.48 | 11.56 | 11.45 | 11.56 | +0.61% | |
| 11.55 | 11.55 | 11.45 | 11.49 | 0.00% | |
| 11.58 | 11.58 | 11.44 | 11.49 | -0.17% | |
| 11.48 | 11.55 | 11.48 | 11.51 | -0.09% | |
| 11.56 | 11.56 | 11.48 | 11.52 | -0.26% | |
| 11.58 | 11.58 | 11.51 | 11.55 | +0.09% | |
| 11.53 | 11.55 | 11.49 | 11.54 | +0.09% | |
| 11.51 | 11.55 | 11.47 | 11.53 | +0.26% | |
| 11.53 | 11.54 | 11.46 | 11.50 | -0.35% | |
| 11.57 | 11.57 | 11.49 | 11.54 | +0.17% | |
| 11.54 | 11.55 | 11.47 | 11.52 | +0.26% | |
| 11.49 | 11.58 | 11.49 | 11.49 | -0.26% | |
| 11.58 | 11.58 | 11.45 | 11.52 | -0.17% | |
| 11.67 | 11.72 | 11.51 | 11.54 | -0.60% | |
| 11.64 | 11.71 | 11.58 | 11.61 | -0.60% | |
| 11.75 | 11.78 | 11.67 | 11.68 | -0.93% | |
| 11.87 | 11.89 | 11.72 | 11.79 | +0.26% | |
| 11.78 | 11.83 | 11.74 | 11.76 | -0.51% | |
| 11.83 | 11.89 | 11.76 | 11.82 | -0.84% | |
| 11.85 | 11.92 | 11.78 | 11.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EFT chart for longer ranges.