EFF - Eaton Vance Floating-Rate Income Plus Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201915.0315.0314.9315.0115.0111,700
Jun 25, 201915.0015.0214.9814.9814.9821,700
Jun 24, 201914.9215.0014.9214.9914.9922,800
Jun 21, 201914.8714.9114.8714.8814.8825,800
Jun 20, 201914.9814.9814.8714.8814.8819,900
Jun 20, 20190.083 Dividend
Jun 19, 201915.0415.0915.0015.0014.9212,100
Jun 18, 201915.0515.1815.0515.0514.9716,800
Jun 17, 201915.1015.1215.0615.1115.0316,200
Jun 14, 201915.1515.2015.0615.1015.0213,200
Jun 13, 201915.1815.1815.0715.1115.034,400
Jun 12, 201915.0515.1515.0515.1415.068,100
Jun 11, 201915.0915.1515.0915.1315.0512,400
Jun 10, 201915.0715.1315.0715.0714.9916,500
Jun 07, 201915.0315.0915.0315.0714.9929,500
Jun 06, 201914.9915.0214.9315.0114.9316,700
Jun 05, 201914.9115.0014.9114.9814.905,000
Jun 04, 201914.8514.9814.8514.9714.898,600
Jun 03, 201914.8114.9014.7814.8914.8135,600
May 31, 201914.9415.0014.8814.8914.8112,000
May 30, 201914.9315.0014.9214.9614.8825,200
May 29, 201914.9915.0414.9314.9314.8525,300
May 28, 201915.0515.0715.0315.0314.952,100
May 24, 201915.0515.0814.9615.0114.9313,300
May 23, 201915.0615.0814.9614.9814.908,900
May 23, 20190.084 Dividend
May 22, 201915.1015.1615.0915.0914.9210,100
May 21, 201915.1515.2415.1215.1314.967,300
May 20, 201915.1615.2115.1015.1614.9911,100
May 17, 201915.1515.2615.1315.1314.968,900
May 16, 201915.2815.2815.1715.1815.0111,600
May 15, 201915.2015.2015.1215.1815.0117,400
May 14, 201915.2115.2115.1315.1314.9612,600
May 13, 201915.3015.3015.1515.1614.9912,400
May 10, 201915.2115.3515.2115.3515.189,000
May 09, 201915.2215.2215.1615.2015.0312,400
May 08, 201915.2215.2515.2015.2115.0410,700
May 07, 201915.3215.3215.1915.2015.0328,600
May 06, 201915.2615.3215.2515.3015.1330,800
May 03, 201915.3015.3015.2515.2615.0931,800
May 02, 201915.3115.3115.2215.2215.0525,500
May 01, 201915.2215.2815.2215.2815.1127,400
Apr 30, 201915.1915.2215.1215.2215.0539,400
Apr 29, 201915.0615.1415.0615.1114.9424,000
Apr 26, 201915.1415.1415.0615.0714.9011,400
Apr 25, 201915.0815.0915.0515.0614.899,900
Apr 24, 201915.0815.1515.0815.0814.9116,900
Apr 23, 201915.0915.1515.0915.1214.9527,200
Apr 22, 201915.1215.1415.0315.0814.9139,400
Apr 22, 20190.084 Dividend
Apr 18, 201915.2115.2415.1615.1914.9425,000
Apr 17, 201915.2215.3215.2015.2114.9618,500
Apr 16, 201915.2615.2615.1715.2214.974,400
Apr 15, 201915.2115.2815.1915.1914.9414,900
Apr 12, 201915.2015.2215.1815.2014.9513,300
Apr 11, 201915.1515.2015.1515.1914.9411,900
Apr 10, 201915.0715.1515.0715.1514.9010,400
Apr 09, 201915.0315.0715.0115.0514.8039,500
Apr 08, 201915.0715.1015.0315.0314.7817,500
Apr 05, 201915.0615.1515.0615.1214.8733,300
Apr 04, 201914.9915.0814.9915.0614.8141,900
Apr 03, 201914.9615.0214.9514.9914.7462,300
Apr 02, 201914.9014.9814.9014.9414.6934,200
Apr 01, 201914.8114.9814.8114.9014.6547,400
Mar 29, 201914.8414.8614.8014.8114.5728,100
Mar 28, 201914.8014.8814.8014.8514.6050,000
Mar 27, 201914.8314.9014.7514.8014.5618,800
Mar 26, 201914.9014.9314.8314.8314.5870,800
Mar 25, 201914.8414.9114.8414.8914.6444,500
Mar 22, 201914.9614.9614.8114.8414.5939,700
Mar 21, 201915.0215.0314.9114.9114.6656,600
Mar 20, 201915.0415.0614.9515.0214.7777,700
Mar 20, 20190.083 Dividend
Mar 19, 201915.0415.1315.0415.0714.7444,500
Mar 18, 201915.0015.0715.0015.0714.7425,200
Mar 15, 201915.0215.0714.9914.9914.6644,200
Mar 14, 201915.0515.0915.0015.0014.6756,200
Mar 13, 201915.0415.1015.0215.0414.7150,100
Mar 12, 201915.0415.0815.0315.0314.7035,200
Mar 11, 201915.0615.1115.0515.0514.7237,500
Mar 08, 201915.1015.1315.0615.0714.7430,400
Mar 07, 201915.1715.2115.1215.1514.8214,700
Mar 06, 201915.2215.2315.1415.2314.9013,800
Mar 05, 201915.1215.1815.1015.1614.8316,100
Mar 04, 201915.1815.1815.1215.1814.8529,600
Mar 01, 201915.1215.1915.1215.1514.8220,000
Feb 28, 201915.1315.1415.0715.1314.8029,000
Feb 27, 201915.1415.1415.0815.1214.7924,700
Feb 26, 201915.1415.2115.1415.1414.8148,600
Feb 25, 201915.2215.2514.9215.2014.8798,100
Feb 22, 201914.9915.2114.9915.2114.8824,300
Feb 21, 201914.9614.9914.9414.9814.6521,500
Feb 20, 201914.9014.9614.8814.9614.6322,700
Feb 20, 20190.081 Dividend
Feb 19, 201914.9314.9814.9214.9614.5522,500
Feb 15, 201914.9114.9814.9014.9614.558,800
Feb 14, 201914.9714.9714.8414.9114.5059,200
Feb 13, 201914.8514.8614.7914.8314.4315,100
Feb 12, 201914.7514.8314.7514.7814.3833,200
Feb 11, 201914.7014.7614.7014.7014.3066,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...