Eaton Vance Floating Rateome Closed

EFT
🏛️ usa →
11.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 13.18 13.18 12.82 12.83 0.4M
2024-12-30 12.98 13.19 12.98 13.14 0.1M
2024-12-27 13.32 13.32 13.13 13.27 0.0M
2024-12-26 13.34 13.39 13.27 13.32 0.1M
2024-12-24 13.32 13.53 13.32 13.42 0.0M
2024-12-23 13.25 13.45 13.20 13.32 0.1M
2024-12-20 13.32 13.43 13.15 13.35 0.1M
2024-12-19 13.38 13.42 13.28 13.37 0.1M
2024-12-18 13.43 13.54 13.27 13.32 0.1M
2024-12-17 13.45 13.45 13.34 13.42 0.1M
2024-12-16 13.50 13.52 13.46 13.46 0.1M
2024-12-13 13.51 13.55 13.49 13.52 0.1M
2024-12-12 13.45 13.54 13.43 13.47 0.1M
2024-12-11 13.44 13.52 13.42 13.48 0.0M
2024-12-10 13.50 13.53 13.42 13.44 0.1M
2024-12-09 13.48 13.55 13.42 13.50 0.1M
2024-12-06 13.52 13.52 13.41 13.47 0.0M
2024-12-05 13.44 13.46 13.32 13.46 0.0M
2024-12-04 13.42 13.47 13.29 13.37 0.1M
2024-12-03 13.40 13.47 13.37 13.47 0.0M
2024-12-02 13.36 13.48 13.34 13.45 0.1M
2024-11-29 13.40 13.50 13.37 13.44 0.1M
2024-11-27 13.37 13.44 13.28 13.40 0.1M
2024-11-26 13.41 13.41 13.25 13.33 0.1M
2024-11-25 13.34 13.42 13.26 13.35 0.1M
2024-11-22 13.33 13.36 13.28 13.34 0.0M
2024-11-21 13.35 13.37 13.28 13.32 0.0M
2024-11-20 13.41 13.45 13.34 13.43 0.1M
2024-11-19 13.35 13.42 13.32 13.41 0.1M
2024-11-18 13.25 13.36 13.25 13.36 0.1M
2024-11-15 13.19 13.26 13.16 13.24 0.1M
2024-11-14 13.22 13.27 13.18 13.19 0.0M
2024-11-13 13.23 13.28 13.18 13.20 0.1M
2024-11-12 13.24 13.29 13.17 13.19 0.0M
2024-11-11 13.27 13.33 13.21 13.28 0.1M
2024-11-08 13.26 13.30 13.23 13.30 0.0M
2024-11-07 13.22 13.24 13.13 13.23 0.1M
2024-11-06 13.16 13.17 13.07 13.13 0.1M
2024-11-05 13.11 13.11 13.00 13.09 0.1M
2024-11-04 13.08 13.09 12.99 13.06 0.1M
2024-11-01 13.07 13.19 13.06 13.12 0.1M
2024-10-31 13.00 13.11 13.00 13.11 0.1M
2024-10-30 13.04 13.12 12.96 13.01 0.1M
2024-10-29 13.13 13.15 13.03 13.07 0.1M
2024-10-28 13.19 13.19 13.01 13.13 0.1M
2024-10-25 13.12 13.15 13.05 13.15 0.1M
2024-10-24 13.05 13.08 12.99 13.03 0.1M
2024-10-23 13.12 13.14 13.03 13.05 0.1M
2024-10-22 13.13 13.20 13.05 13.18 0.1M
2024-10-21 13.03 13.10 13.02 13.10 0.1M
2024-10-18 13.05 13.10 12.95 13.01 0.1M
2024-10-17 13.06 13.09 13.02 13.05 0.1M
2024-10-16 13.02 13.06 12.98 13.00 0.1M
2024-10-15 13.05 13.05 12.95 13.01 0.1M
2024-10-14 13.01 13.04 12.98 13.01 0.1M
2024-10-11 13.05 13.05 12.96 13.01 0.1M
2024-10-10 13.04 13.05 12.99 13.00 0.1M
2024-10-09 13.00 13.04 12.92 13.04 0.1M
2024-10-08 12.94 12.98 12.90 12.95 0.1M
2024-10-07 12.88 13.00 12.84 12.92 0.2M
2024-10-04 12.84 12.84 12.76 12.84 0.1M
2024-10-03 12.79 12.82 12.69 12.78 0.1M
2024-10-02 12.82 12.82 12.75 12.80 0.1M
2024-10-01 12.90 12.91 12.76 12.78 0.1M
2024-09-30 12.81 12.88 12.78 12.88 0.1M
2024-09-27 12.82 12.86 12.75 12.78 0.1M
2024-09-26 12.95 12.96 12.79 12.80 0.1M
2024-09-25 12.85 12.89 12.81 12.86 0.1M
2024-09-24 12.80 12.88 12.75 12.82 0.1M
2024-09-23 12.81 12.84 12.72 12.77 0.1M
2024-09-20 12.83 12.87 12.80 12.82 0.1M
2024-09-19 12.92 12.97 12.87 12.92 0.1M
2024-09-18 12.90 12.94 12.81 12.86 0.1M
2024-09-17 12.93 12.98 12.87 12.93 0.2M
2024-09-16 13.06 13.08 12.90 12.93 0.2M
2024-09-13 13.05 13.09 13.03 13.04 0.1M
2024-09-12 13.03 13.10 13.02 13.05 0.1M
2024-09-11 13.12 13.13 13.05 13.06 0.1M
2024-09-10 13.12 13.14 13.05 13.09 0.1M
2024-09-09 13.15 13.15 13.05 13.14 0.1M
2024-09-06 13.06 13.08 13.01 13.05 0.1M
2024-09-05 13.11 13.14 13.04 13.07 0.1M
2024-09-04 13.13 13.18 13.10 13.16 0.1M
2024-09-03 13.10 13.15 13.06 13.08 0.1M
2024-08-30 13.11 13.16 13.08 13.13 0.1M
2024-08-29 13.05 13.13 13.05 13.07 0.0M
2024-08-28 13.13 13.13 13.03 13.05 0.0M
2024-08-27 13.12 13.14 13.04 13.09 0.0M
2024-08-26 13.12 13.15 13.05 13.08 0.1M
2024-08-23 13.14 13.17 13.03 13.09 0.1M
2024-08-22 13.14 13.15 13.03 13.13 0.1M
2024-08-21 13.18 13.22 13.12 13.22 0.1M
2024-08-20 13.20 13.22 13.11 13.15 0.1M
2024-08-19 13.11 13.30 13.03 13.20 0.2M
2024-08-16 13.06 13.17 13.05 13.14 0.1M
2024-08-15 13.02 13.06 13.00 13.06 0.1M
2024-08-14 13.03 13.03 12.92 12.96 0.1M
2024-08-13 13.00 13.05 12.97 13.00 0.1M
2024-08-12 12.97 13.03 12.91 13.00 0.1M
2024-08-09 13.11 13.15 12.92 12.96 0.3M
2024-08-08 13.09 13.17 13.00 13.10 0.1M
2024-08-07 12.97 13.09 12.96 13.04 0.1M
2024-08-06 12.78 12.92 12.73 12.89 0.1M
2024-08-05 13.11 13.11 12.62 12.73 0.2M
2024-08-02 13.42 13.42 13.11 13.23 0.1M
2024-08-01 13.47 13.88 13.38 13.45 0.1M
2024-07-31 13.48 13.53 13.43 13.46 0.1M
2024-07-30 13.48 13.53 13.41 13.45 0.1M
2024-07-29 13.47 13.55 13.42 13.42 0.1M
2024-07-26 13.45 13.56 13.40 13.44 0.0M
2024-07-25 13.44 13.49 13.35 13.41 0.1M
2024-07-24 13.46 13.51 13.41 13.44 0.1M
2024-07-23 13.45 13.51 13.40 13.50 0.0M
2024-07-22 13.55 13.60 13.49 13.56 0.1M
2024-07-19 13.50 13.55 13.48 13.55 0.1M
2024-07-18 13.56 13.60 13.45 13.47 0.1M
2024-07-17 13.54 13.59 13.50 13.53 0.0M
2024-07-16 13.62 13.62 13.51 13.53 0.1M
2024-07-15 13.50 13.57 13.50 13.54 0.1M
2024-07-12 13.47 13.55 13.45 13.45 0.1M
2024-07-11 13.50 13.51 13.41 13.51 0.1M
2024-07-10 13.56 13.58 13.50 13.51 0.1M
2024-07-09 13.59 13.59 13.47 13.52 0.1M
2024-07-08 13.52 13.57 13.48 13.57 0.1M
2024-07-05 13.52 13.58 13.48 13.56 0.1M
2024-07-03 13.49 13.59 13.40 13.57 0.1M
2024-07-02 13.51 13.61 13.43 13.49 0.1M
2024-07-01 13.48 13.55 13.42 13.55 0.1M
2024-06-28 13.52 13.53 13.36 13.42 0.1M
2024-06-27 13.34 13.44 13.28 13.44 0.1M
2024-06-26 13.42 13.44 13.24 13.28 0.1M
2024-06-25 13.43 13.44 13.36 13.41 0.1M
2024-06-24 13.39 13.44 13.36 13.38 0.0M
2024-06-21 13.43 13.46 13.36 13.38 0.0M
2024-06-20 13.50 13.56 13.48 13.51 0.1M
2024-06-18 13.56 13.56 13.43 13.50 0.1M
2024-06-17 13.44 13.53 13.42 13.51 0.1M
2024-06-14 13.47 13.49 13.36 13.42 0.0M
2024-06-13 13.55 13.60 13.37 13.43 0.1M
2024-06-12 13.55 13.57 13.45 13.52 0.1M
2024-06-11 13.43 13.45 13.40 13.42 0.0M
2024-06-10 13.39 13.46 13.36 13.39 0.1M
2024-06-07 13.34 13.56 13.30 13.46 0.1M
2024-06-06 13.33 13.36 13.25 13.34 0.1M
2024-06-05 13.29 13.34 13.27 13.34 0.1M
2024-06-04 13.31 13.32 13.17 13.32 0.1M
2024-06-03 13.45 13.45 13.27 13.32 0.1M
2024-05-31 13.37 13.40 13.27 13.38 0.1M
2024-05-30 13.25 13.31 13.23 13.31 0.1M
2024-05-29 13.31 13.33 13.17 13.21 0.1M
2024-05-28 13.51 13.51 13.24 13.29 0.1M
2024-05-24 13.49 13.49 13.36 13.42 0.1M
2024-05-23 13.53 13.53 13.40 13.44 0.1M
2024-05-22 13.75 13.75 13.55 13.60 0.1M
2024-05-21 13.59 13.69 13.54 13.69 0.1M
2024-05-20 13.61 13.62 13.51 13.54 0.1M
2024-05-17 13.58 13.60 13.51 13.56 0.1M
2024-05-16 13.60 13.64 13.51 13.52 0.1M
2024-05-15 13.62 13.62 13.50 13.53 0.1M
2024-05-14 13.44 13.53 13.41 13.52 0.1M
2024-05-13 13.52 13.52 13.38 13.40 0.1M
2024-05-10 13.50 13.50 13.35 13.44 0.1M
2024-05-09 13.63 13.63 13.41 13.46 0.1M
2024-05-08 13.50 13.62 13.46 13.56 0.2M
2024-05-07 13.51 13.51 13.40 13.46 0.1M
2024-05-06 13.46 13.46 13.34 13.42 0.1M
2024-05-03 13.41 13.43 13.31 13.37 0.1M
2024-05-02 13.48 13.48 13.29 13.41 0.1M
2024-05-01 13.40 13.54 13.30 13.48 0.2M
2024-04-30 13.43 13.43 13.27 13.38 0.1M
2024-04-29 13.40 13.43 13.30 13.43 0.1M
2024-04-26 13.42 13.44 13.35 13.42 0.1M
2024-04-25 13.34 13.43 13.22 13.43 0.1M
2024-04-24 13.40 13.40 13.28 13.37 0.1M
2024-04-23 13.29 13.40 13.29 13.40 0.1M
2024-04-22 13.32 13.32 13.27 13.28 0.1M
2024-04-19 13.44 13.44 13.35 13.35 0.1M
2024-04-18 13.50 13.50 13.36 13.40 0.1M
2024-04-17 13.41 13.45 13.33 13.45 0.1M
2024-04-16 13.20 13.31 13.13 13.28 0.1M
2024-04-15 13.30 13.33 13.19 13.20 0.1M
2024-04-12 13.41 13.41 13.27 13.28 0.0M
2024-04-11 13.44 13.44 13.32 13.39 0.1M
2024-04-10 13.36 13.42 13.31 13.38 0.1M
2024-04-09 13.40 13.42 13.25 13.39 0.1M
2024-04-08 13.39 13.39 13.27 13.32 0.1M
2024-04-05 13.30 13.30 13.20 13.30 0.1M
2024-04-04 13.36 13.36 13.21 13.23 0.1M
2024-04-03 13.25 13.31 13.15 13.25 0.1M
2024-04-02 13.35 13.35 13.26 13.31 0.1M
2024-04-01 13.40 13.42 13.30 13.33 0.1M
2024-03-28 13.36 13.46 13.29 13.31 0.2M
2024-03-27 13.44 13.45 13.33 13.36 0.1M
2024-03-26 13.26 13.40 13.23 13.37 0.2M
2024-03-25 13.07 13.21 13.07 13.18 0.1M
2024-03-22 13.19 13.19 13.07 13.11 0.1M
2024-03-21 13.18 13.21 13.14 13.15 0.1M
2024-03-20 13.20 13.21 13.10 13.17 0.1M
2024-03-19 13.30 13.30 13.24 13.27 0.1M
2024-03-18 13.24 13.27 13.20 13.26 0.1M
2024-03-15 13.24 13.25 13.13 13.20 0.1M
2024-03-14 13.26 13.26 13.12 13.18 0.0M
2024-03-13 13.19 13.20 13.10 13.20 0.1M
2024-03-12 12.98 13.10 12.97 13.10 0.1M
2024-03-11 12.99 12.99 12.93 12.96 0.2M
2024-03-08 13.14 13.17 12.93 13.01 0.3M
2024-03-07 13.26 13.32 13.15 13.17 0.1M
2024-03-06 13.18 13.29 13.17 13.29 0.1M
2024-03-05 13.22 13.25 13.16 13.19 0.1M
2024-03-04 13.25 13.29 13.23 13.25 0.1M
2024-03-01 13.20 13.28 13.20 13.28 0.1M
2024-02-29 13.18 13.22 13.16 13.20 0.1M
2024-02-28 13.02 13.12 12.98 13.12 0.1M
2024-02-27 13.10 13.10 13.04 13.06 0.1M
2024-02-26 13.17 13.20 13.05 13.07 0.2M
2024-02-23 13.31 13.33 13.17 13.18 0.1M
2024-02-22 13.28 13.34 13.23 13.26 0.1M
2024-02-21 13.31 13.38 13.26 13.28 0.1M
2024-02-20 13.31 13.44 13.31 13.38 0.1M
2024-02-16 13.41 13.41 13.34 13.40 0.1M
2024-02-15 13.40 13.40 13.34 13.35 0.1M
2024-02-14 13.41 13.44 13.34 13.40 0.1M
2024-02-13 13.32 13.36 13.27 13.32 0.1M
2024-02-12 13.25 13.41 13.25 13.35 0.1M
2024-02-09 13.30 13.32 13.25 13.30 0.1M
2024-02-08 13.36 13.37 13.25 13.29 0.1M
2024-02-07 13.40 13.40 13.29 13.31 0.1M
2024-02-06 13.29 13.35 13.24 13.34 0.1M
2024-02-05 13.24 13.29 13.19 13.24 0.1M
2024-02-02 13.30 13.31 13.22 13.28 0.1M
2024-02-01 13.26 13.33 13.25 13.29 0.1M
2024-01-31 13.24 13.27 13.16 13.27 0.2M
2024-01-30 13.15 13.19 13.07 13.19 0.1M
2024-01-29 13.08 13.09 13.04 13.09 0.1M
2024-01-26 13.11 13.11 13.02 13.05 0.0M
2024-01-25 13.11 13.11 13.04 13.09 0.1M
2024-01-24 13.08 13.08 12.97 13.03 0.1M
2024-01-23 13.00 13.05 12.95 12.99 0.1M
2024-01-22 12.85 12.95 12.82 12.94 0.1M
2024-01-19 12.64 12.84 12.59 12.81 0.1M
2024-01-18 12.65 12.67 12.62 12.67 0.1M
2024-01-17 12.81 12.81 12.54 12.62 0.2M
2024-01-16 12.77 12.80 12.75 12.76 0.1M
2024-01-12 12.70 12.74 12.66 12.71 0.1M
2024-01-11 12.69 12.78 12.67 12.76 0.1M
2024-01-10 12.73 12.76 12.68 12.76 0.1M
2024-01-09 12.72 12.82 12.70 12.75 0.1M
2024-01-08 12.63 12.81 12.62 12.79 0.1M
2024-01-05 12.53 12.68 12.53 12.67 0.1M
2024-01-04 12.58 12.63 12.57 12.58 0.1M
2024-01-03 12.83 12.84 12.63 12.64 0.1M
2024-01-02 12.53 12.92 12.51 12.90 0.2M