NYSE · EFT · stock
Eaton Vance Floating-Rate Income Trust (EFT) stock price history
Every NYSE trading session of Eaton Vance Floating-Rate Income Trust from Jul 26, 2004 to Sep 28, 2026: 5,580 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EFT adjusted close, 2004 to 2026
- $11.91
- All time high, 2025
- $11.22
- 52 week high, $10.08 low
- 5,580
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
EFT key facts
- Eaton Vance Floating-Rate Income Trust (EFT) closed at $10.41 on Sep 28, 2026 on NYSE.
- EFT's all time high close is $11.91, set on Jan 24, 2025; its all time low close is $1.84 on Dec 15, 2008.
- EFT's 52 week range is $10.08 to $11.22.
- EFT returned -5.1% over the year to Sep 28, 2026 and +9.3% over five years.
- Over ten years EFT returned +58%, +4.7% a year compounded.
- EFT's deepest drawdown was -60.6% from Jun 25, 2007 to Dec 15, 2008.
- DataCedar holds 5,580 daily sessions of EFT history from Jul 26, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EFT price chart, 2004 to 2026
EFT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -1.9% |
| 6 months | +3.1% |
| Year to date | -4.1% |
| 1 year | -5.1% |
| 3 years | +10.8% |
| 5 years | +9.3% |
| 10 years | +57.7% |
| Since Jul 26, 2004 | +170.6% |
| Compound annual growth, 22.2 years | +4.6% |
EFT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.91 on Jan 24, 2025
- All time low close
- $1.84 on Dec 15, 2008
- 52 week high
- $11.22 on Jan 21, 2026
- 52 week low
- $10.08 on Mar 30, 2026
- Deepest drawdown
- -60.6% from Jun 25, 2007 to Dec 15, 2008, recovered Feb 25, 2010
- Best single session
- +17.2% on Oct 13, 2008
- Worst single session
- -19.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 9.0%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2004
- 2.7×
- Best calendar year
- 2009, +92%
- Worst calendar year
- 2008, -43%
EFT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 26, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.83 | $11.22 | $10.08 | $10.41 | -4.1% | 19.9M | 185 |
| 2025 | $11.34 | $11.96 | $9.31 | $10.85 | -3.8% | 26.6M | 250 |
| 2024 | $9.95 | $11.80 | $9.93 | $11.28 | +13.2% | 22.3M | 252 |
| 2023 | $7.88 | $10.08 | $7.82 | $9.97 | +27.1% | 21.2M | 250 |
| 2022 | $9.77 | $10.09 | $7.50 | $7.84 | -19.7% | 26.9M | 251 |
| 2021 | $8.06 | $9.97 | $7.98 | $9.76 | +21.0% | 28.5M | 252 |
| 2020 | $7.91 | $8.17 | $4.22 | $8.06 | +2.4% | 43.3M | 253 |
| 2019 | $6.73 | $7.99 | $6.70 | $7.87 | +16.8% | 31M | 252 |
| 2018 | $7.17 | $7.73 | $6.49 | $6.74 | -6.1% | 34.1M | 251 |
| 2017 | $7.07 | $7.46 | $6.93 | $7.18 | +1.7% | 27.9M | 251 |
| 2016 | $5.58 | $7.07 | $5.13 | $7.06 | +25.9% | 32.3M | 252 |
| 2015 | $5.75 | $6.30 | $5.29 | $5.61 | -2.8% | 29.1M | 252 |
| 2014 | $5.94 | $6.66 | $5.59 | $5.77 | -3.4% | 33.8M | 252 |
| 2013 | $6.32 | $7.00 | $5.74 | $5.98 | -4.6% | 40.8M | 252 |
| 2012 | $4.93 | $6.36 | $4.92 | $6.27 | +27.6% | 39.1M | 250 |
| 2011 | $5.19 | $5.86 | $4.49 | $4.91 | -4.9% | 33.7M | 252 |
| 2010 | $4.29 | $5.26 | $3.84 | $5.16 | +20.7% | 35.9M | 252 |
| 2009 | $2.22 | $4.33 | $1.96 | $4.28 | +92.3% | 35.8M | 252 |
| 2008 | $3.92 | $4.17 | $1.81 | $2.22 | -43.3% | 41.8M | 253 |
| 2007 | $4.25 | $5.47 | $3.52 | $3.92 | -7.7% | 41.4M | 251 |
| 2006 | $3.58 | $4.29 | $3.58 | $4.25 | +19.3% | 31.8M | 251 |
| 2005 | $3.75 | $3.89 | $3.47 | $3.57 | -4.9% | 32.9M | 252 |
| 2004 | $3.85 | $3.86 | $3.60 | $3.75 | n/a | 13.4M | 112 |
EFT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.41 | -2.5% |
| August 2026 | $10.68 | +0.5% |
| July 2026 | $10.63 | -1.0% |
| June 2026 | $10.73 | -0.0% |
| May 2026 | $10.74 | -0.2% |
| April 2026 | $10.76 | +2.8% |
| March 2026 | $10.46 | -1.0% |
| February 2026 | $10.57 | -3.5% |
| January 2026 | $10.95 | +0.9% |
| December 2025 | $10.85 | +0.3% |
| November 2025 | $10.82 | +0.1% |
| October 2025 | $10.80 | -1.7% |
About the EFT data
Daily bars. 5,580 sessions from Jul 26, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EFC$C Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock
- EFC$D Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock
- EFOR Everforth Inc
- EFR Eaton Vance Senior Floating-Rate Trust
- EFX Equifax INC
- EFXT Enerflex Ltd.
- EG Everest Group, Ltd.
- EGO Eldorado Gold Corp. /Fi
Common questions
EFT share price history
