Stock listing

NASDAQ:EVFHX Eaton Vance Floating Rate & High Income Fund Mutual Fund

Follow Eaton Vance Floating Rate & High Income Fund into a list and get an email when it puts out news.

Share price · NASDAQ:EVFHX

$8.22 USD 0.00 (0.0%)

Close on Oct 15, 2026

Past 3 months -1.9% · daily closes, Jul 8, 2026 – Oct 15, 2026, adjusted for splits

Day range: $8.22 – $8.22 USDOct 15, 2026

Daily closes

Last 3 months, Jul 15, 2026 – Oct 15, 2026 · NASDAQ:EVFHX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Thu, Oct 15	$8.22	0.00	0.0%	$8.22	$8.22	$8.22
Wed, Oct 14	$8.22	-0.01	-0.1%	$8.22	$8.22	$8.22
Tue, Oct 13	$8.23	-0.01	-0.1%	$8.23	$8.23	$8.23
Mon, Oct 12	$8.24	0.00	0.0%	$8.24	$8.24	$8.24
Fri, Oct 9	$8.24	0.00	0.0%	$8.24	$8.24	$8.24
Thu, Oct 8	$8.24	-0.01	-0.1%	$8.24	$8.24	$8.24
Wed, Oct 7	$8.25	-0.01	-0.1%	$8.25	$8.25	$8.25
Tue, Oct 6	$8.26	+0.01	+0.1%	$8.26	$8.26	$8.26
Mon, Oct 5	$8.25	-0.01	-0.1%	$8.25	$8.25	$8.25
Fri, Oct 2	$8.26	+0.01	+0.1%	$8.26	$8.26	$8.26
Thu, Oct 1	$8.25	-0.01	-0.1%	$8.25	$8.25	$8.25
Wed, Sep 30	$8.26	-0.01	-0.1%	$8.26	$8.26	$8.26
Tue, Sep 29	$8.27	-0.01	-0.1%	$8.27	$8.27	$8.27
Mon, Sep 28	$8.28	-0.01	-0.1%	$8.28	$8.28	$8.28
Fri, Sep 25	$8.29	-0.01	-0.1%	$8.29	$8.29	$8.29
Thu, Sep 24	$8.30	-0.01	-0.1%	$8.30	$8.30	$8.30
Wed, Sep 23	$8.31	-0.01	-0.1%	$8.31	$8.31	$8.31
Tue, Sep 22	$8.32	0.00	0.0%	$8.32	$8.32	$8.32
Mon, Sep 21	$8.32	0.00	0.0%	$8.32	$8.32	$8.32
Fri, Sep 18	$8.32	0.00	0.0%	$8.32	$8.32	$8.32
Thu, Sep 17	$8.32	0.00	0.0%	$8.32	$8.32	$8.32
Wed, Sep 16	$8.32	+0.01	+0.1%	$8.32	$8.32	$8.32
Tue, Sep 15	$8.31	-0.01	-0.1%	$8.31	$8.31	$8.31
Mon, Sep 14	$8.32	0.00	0.0%	$8.32	$8.32	$8.32
Fri, Sep 11	$8.32	0.00	0.0%	$8.32	$8.32	$8.32
Thu, Sep 10	$8.32	0.00	0.0%	$8.32	$8.32	$8.32
Wed, Sep 9	$8.32	-0.01	-0.1%	$8.32	$8.32	$8.32
Tue, Sep 8	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Fri, Sep 4	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Thu, Sep 3	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Wed, Sep 2	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Tue, Sep 1	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Mon, Aug 31	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Fri, Aug 28	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Thu, Aug 27	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Wed, Aug 26	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Tue, Aug 25	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Mon, Aug 24	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Fri, Aug 21	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Thu, Aug 20	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Wed, Aug 19	$8.33	+0.01	+0.1%	$8.33	$8.33	$8.33
Tue, Aug 18	$8.32	-0.04	-0.5%	$8.32	$8.32	$8.32
Mon, Aug 17	$8.36	0.00	0.0%	$8.36	$8.36	$8.36
Fri, Aug 14	$8.36	-0.02	-0.2%	$8.36	$8.36	$8.36
Thu, Aug 13	$8.38	0.00	0.0%	$8.38	$8.38	$8.38
Wed, Aug 12	$8.38	0.00	0.0%	$8.38	$8.38	$8.38
Tue, Aug 11	$8.38	0.00	0.0%	$8.38	$8.38	$8.38
Mon, Aug 10	$8.38	0.00	0.0%	$8.38	$8.38	$8.38
Fri, Aug 7	$8.38	0.00	0.0%	$8.38	$8.38	$8.38
Thu, Aug 6	$8.38	0.00	0.0%	$8.38	$8.38	$8.38
Wed, Aug 5	$8.38	0.00	0.0%	$8.38	$8.38	$8.38
Tue, Aug 4	$8.38	+0.01	+0.1%	$8.38	$8.38	$8.38
Mon, Aug 3	$8.37	+0.01	+0.1%	$8.37	$8.37	$8.37
Fri, Jul 31	$8.36	-0.01	-0.1%	$8.36	$8.36	$8.36
Thu, Jul 30	$8.37	+0.01	+0.1%	$8.37	$8.37	$8.37
Wed, Jul 29	$8.36	-0.01	-0.1%	$8.36	$8.36	$8.36
Tue, Jul 28	$8.37	0.00	0.0%	$8.37	$8.37	$8.37
Mon, Jul 27	$8.37	0.00	0.0%	$8.37	$8.37	$8.37
Fri, Jul 24	$8.37	0.00	0.0%	$8.37	$8.37	$8.37
Thu, Jul 23	$8.37	-0.01	-0.1%	$8.37	$8.37	$8.37
Wed, Jul 22	$8.38	0.00	0.0%	$8.38	$8.38	$8.38
Tue, Jul 21	$8.38	-0.01	-0.1%	$8.38	$8.38	$8.38
Mon, Jul 20	$8.39	0.00	0.0%	$8.39	$8.39	$8.39
Fri, Jul 17	$8.39	0.00	0.0%	$8.39	$8.39	$8.39
Thu, Jul 16	$8.39	0.00	0.0%	$8.39	$8.39	$8.39
Wed, Jul 15	$8.39	+0.01	+0.1%	$8.39	$8.39	$8.39

Ticker: NASDAQ:EVFHX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Eaton Vance Floating Rate & High Income Fund on 6ix

What it is: Mutual fund