Eaton vance Floating-Rate Income Plus Fund Common Shares of Beneficial Interestのデータ

Eaton vance Floating-Rate Income Plus Fund Common Shares of Beneficial Interestの基本情報

名前 Eaton vance Floating-Rate Income Plus Fund Common Shares of Beneficial Interest
ティッカー EFF
国 nan
上場年 2013.0
セクター nan

Eaton vance Floating-Rate Income Plus Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.99 15.79 15.99 15.8 207200.0 15.8
2021-02-12 15.97 15.88 15.94 15.95 28400.0 15.95
2021-02-11 15.97 15.91 15.91 15.97 20000.0 15.97
2021-02-10 15.97 15.87 15.88 15.97 6400.0 15.97
2021-02-09 15.93 15.74 15.74 15.93 10800.0 15.93
2021-02-08 15.91 15.56 15.91 15.81 80500.0 15.81
2021-02-05 15.97 15.72 15.82 15.91 8500.0 15.91
2021-02-04 15.89 15.76 15.76 15.78 28900.0 15.78
2021-02-03 15.82 15.67 15.72 15.82 5600.0 15.82
2021-02-02 15.75 15.64 15.64 15.75 32900.0 15.75
2021-02-01 15.75 15.56 15.56 15.66 62400.0 15.66
2021-01-29 15.7 15.54 15.62 15.6 44000.0 15.6
2021-01-28 15.69 15.55 15.58 15.59 35600.0 15.59
2021-01-27 15.68 15.6 15.6 15.6 27300.0 15.6
2021-01-26 15.67 15.59 15.61 15.6 29700.0 15.6
2021-01-25 15.66 15.56 15.56 15.6 42300.0 15.6
2021-01-22 15.7 15.5 15.7 15.57 21200.0 15.57
2021-01-21 15.62 15.59 15.6 15.62 11200.0 15.62
2021-01-20 15.74 15.6 15.72 15.65 9100.0 15.59
2021-01-19 15.81 15.7 15.72 15.7 12200.0 15.64
2021-01-15 15.8 15.73 15.78 15.74 3200.0 15.68
2021-01-14 15.88 15.76 15.79 15.8 33300.0 15.74
2021-01-13 15.87 15.73 15.73 15.83 27500.0 15.77
2021-01-12 15.75 15.67 15.67 15.75 13500.0 15.69
2021-01-11 15.73 15.61 15.66 15.7 7600.0 15.64
2021-01-08 15.66 15.55 15.55 15.66 8600.0 15.6
2021-01-07 15.61 15.49 15.53 15.52 8200.0 15.46
2021-01-06 15.61 15.47 15.5 15.47 8900.0 15.41
2021-01-05 15.54 15.49 15.49 15.52 7000.0 15.46
2021-01-04 15.7 15.45 15.51 15.49 13200.0 15.43
2020-12-31 15.56 15.44 15.44 15.55 29500.0 15.49
2020-12-30 15.47 15.44 15.44 15.45 8300.0 15.39
2020-12-29 15.5 15.42 15.43 15.45 5800.0 15.39
2020-12-28 15.53 15.26 15.44 15.43 10700.0 15.37
2020-12-24 15.52 15.43 15.46 15.48 5500.0 15.42
2020-12-23 15.4 15.23 15.33 15.34 37900.0 15.28
2020-12-22 15.4 15.3 15.34 15.31 8700.0 15.19
2020-12-21 15.44 15.36 15.44 15.43 9800.0 15.3
2020-12-18 15.51 15.38 15.39 15.51 16400.0 15.38
2020-12-17 15.56 15.4 15.45 15.4 5700.0 15.27
2020-12-16 15.41 15.3 15.41 15.41 11700.0 15.28
2020-12-15 15.5 15.36 15.45 15.36 10600.0 15.24
2020-12-14 15.45 15.38 15.41 15.39 10200.0 15.26
2020-12-11 15.45 15.35 15.45 15.4 3700.0 15.27
2020-12-10 15.49 15.33 15.33 15.41 9400.0 15.28
2020-12-09 15.45 15.38 15.42 15.41 5100.0 15.28
2020-12-08 15.45 15.31 15.4 15.4 9300.0 15.27
2020-12-07 15.43 15.33 15.37 15.37 23000.0 15.25
2020-12-04 15.44 15.32 15.43 15.42 8400.0 15.29
2020-12-03 15.4 15.2 15.23 15.37 24000.0 15.25
2020-12-02 15.26 15.19 15.19 15.25 26600.0 15.13
2020-12-01 15.24 15.16 15.18 15.19 14300.0 15.07
2020-11-30 15.2 15.1 15.16 15.13 13900.0 15.01
2020-11-27 15.19 15.03 15.19 15.1 2400.0 14.98
2020-11-25 15.18 15.11 15.13 15.16 9900.0 15.04
2020-11-24 15.19 14.9 15.15 15.1 15100.0 14.98
2020-11-23 15.17 15.05 15.06 15.17 11400.0 15.05
2020-11-20 15.16 15.02 15.07 15.1 12100.0 14.98
2020-11-19 15.17 15.09 15.17 15.16 7800.0 14.98
2020-11-18 15.17 15.03 15.03 15.17 6900.0 14.99
2020-11-17 15.36 15.03 15.04 15.09 4700.0 14.91
2020-11-16 15.11 15.0 15.06 15.03 7900.0 14.85
2020-11-13 15.05 14.9 14.98 15.05 12500.0 14.87
2020-11-12 15.11 14.9 15.0 14.91 17700.0 14.73
2020-11-11 15.17 14.87 14.87 15.04 8100.0 14.86
2020-11-10 14.97 14.9 14.97 14.91 7500.0 14.73
2020-11-09 15.4 14.87 15.0 14.93 24800.0 14.75
2020-11-06 14.8 14.69 14.77 14.78 8900.0 14.6
2020-11-05 14.82 14.63 14.63 14.79 11500.0 14.61
2020-11-04 14.69 14.48 14.48 14.69 12800.0 14.51
2020-11-03 14.56 14.4 14.4 14.54 10000.0 14.36
2020-11-02 14.45 14.26 14.3 14.45 13500.0 14.28
2020-10-30 14.33 14.2 14.26 14.33 43800.0 14.16
2020-10-29 14.41 14.29 14.3 14.37 70500.0 14.2
2020-10-28 14.41 14.31 14.4 14.32 75600.0 14.15
2020-10-27 14.6 14.51 14.53 14.55 31100.0 14.37
2020-10-26 14.59 14.36 14.51 14.59 24600.0 14.41
2020-10-23 14.66 14.6 14.65 14.6 99700.0 14.42
2020-10-22 14.68 14.54 14.66 14.66 54100.0 14.48
2020-10-21 14.74 14.65 14.65 14.65 19800.0 14.41
2020-10-20 14.91 14.65 14.65 14.68 21300.0 14.44
2020-10-19 14.66 14.61 14.61 14.66 20000.0 14.42
2020-10-16 14.66 14.59 14.59 14.6 10000.0 14.37
2020-10-15 14.65 14.55 14.61 14.6 27300.0 14.37
2020-10-14 14.69 14.64 14.66 14.66 18800.0 14.42
2020-10-13 14.66 14.63 14.63 14.65 20800.0 14.41
2020-10-12 14.7 14.59 14.62 14.63 23900.0 14.39
2020-10-09 14.77 14.53 14.56 14.57 15500.0 14.34
2020-10-08 14.81 14.12 14.12 14.59 186100.0 14.36
2020-10-07 14.09 14.02 14.02 14.03 15700.0 13.8
2020-10-06 14.07 13.97 14.02 14.02 11200.0 13.79
2020-10-05 14.05 14.0 14.01 14.05 16000.0 13.82
2020-10-02 14.02 13.99 14.02 13.99 5000.0 13.76
2020-10-01 14.05 14.02 14.02 14.02 7100.0 13.79
2020-09-30 14.07 14.02 14.03 14.02 7200.0 13.79
2020-09-29 14.05 14.02 14.03 14.03 6900.0 13.8
2020-09-28 14.12 14.04 14.08 14.07 18600.0 13.84
2020-09-25 14.12 14.01 14.11 14.05 12600.0 13.82
2020-09-24 14.2 14.04 14.14 14.18 20000.0 13.95
2020-09-23 14.33 14.09 14.3 14.12 19200.0 13.89
2020-09-22 14.33 14.28 14.28 14.3 9600.0 14.07
2020-09-21 14.42 14.3 14.42 14.31 11500.0 14.02
2020-09-18 14.47 14.39 14.41 14.47 6900.0 14.18
2020-09-17 14.45 14.4 14.43 14.4 3800.0 14.11
2020-09-16 14.51 14.42 14.49 14.49 3200.0 14.2
2020-09-15 14.49 14.41 14.44 14.48 15100.0 14.19
2020-09-14 14.46 14.4 14.4 14.45 6200.0 14.16
2020-09-11 14.4 14.35 14.35 14.4 4400.0 14.11
2020-09-10 14.39 14.33 14.33 14.33 5900.0 14.04
2020-09-09 14.37 14.3 14.32 14.35 5200.0 14.06
2020-09-08 14.37 14.26 14.37 14.26 7600.0 13.97
2020-09-04 14.39 14.35 14.37 14.39 2700.0 14.1
2020-09-03 14.53 14.27 14.53 14.27 7000.0 13.98
2020-09-02 14.5 14.41 14.49 14.47 2900.0 14.18
2020-09-01 14.55 14.38 14.45 14.55 4900.0 14.25
2020-08-31 14.5 14.33 14.39 14.5 33000.0 14.2
2020-08-28 14.43 14.3 14.43 14.32 2700.0 14.03
2020-08-27 14.41 14.3 14.38 14.32 5800.0 14.03
2020-08-26 14.45 14.36 14.45 14.36 4200.0 14.07
2020-08-25 14.44 14.31 14.4 14.43 6000.0 14.14
2020-08-24 14.48 14.3 14.48 14.3 4000.0 14.01
2020-08-21 14.48 14.28 14.3 14.29 7600.0 14.0
2020-08-20 14.49 14.37 14.45 14.37 3100.0 14.02
2020-08-19 14.58 14.38 14.58 14.4 4800.0 14.05
2020-08-18 14.67 14.29 14.32 14.45 11200.0 14.09
2020-08-17 14.39 14.31 14.36 14.35 9600.0 14.0
2020-08-14 14.36 14.21 14.32 14.34 4400.0 13.99
2020-08-13 14.4 14.19 14.22 14.32 21300.0 13.97
2020-08-12 14.39 14.16 14.39 14.21 30200.0 13.86
2020-08-11 14.42 14.29 14.34 14.29 4600.0 13.94
2020-08-10 14.33 14.16 14.18 14.29 4100.0 13.94
2020-08-07 14.3 14.13 14.28 14.21 4400.0 13.86
2020-08-06 14.34 14.22 14.27 14.33 8500.0 13.98
2020-08-05 14.25 14.19 14.19 14.25 9100.0 13.9
2020-08-04 14.21 14.16 14.16 14.2 9000.0 13.85
2020-08-03 14.25 14.12 14.17 14.12 5400.0 13.77
2020-07-31 14.1 13.94 14.02 14.1 9800.0 13.75
2020-07-30 14.06 13.91 14.01 14.06 7100.0 13.71
2020-07-29 14.09 13.95 14.07 14.08 9100.0 13.73
2020-07-28 14.21 13.97 14.01 14.03 5900.0 13.69
2020-07-27 14.05 13.9 14.05 14.03 10400.0 13.69
2020-07-24 14.19 13.96 13.96 14.12 23000.0 13.77
2020-07-23 14.23 14.17 14.2 14.23 2500.0 13.88
2020-07-22 14.22 14.07 14.22 14.2 5400.0 13.79
2020-07-21 14.21 14.02 14.21 14.04 4900.0 13.64
2020-07-20 14.02 13.87 13.87 13.98 9800.0 13.58
2020-07-17 13.93 13.77 13.77 13.9 1100.0 13.5
2020-07-16 13.85 13.82 13.82 13.84 3000.0 13.44
2020-07-15 14.02 13.8 13.8 13.87 4600.0 13.47
2020-07-14 13.9 13.46 13.9 13.86 7100.0 13.46
2020-07-13 14.06 13.82 13.91 13.88 14000.0 13.48
2020-07-10 13.92 13.77 13.77 13.9 4500.0 13.5
2020-07-09 14.11 13.8 13.82 13.87 9400.0 13.47
2020-07-08 13.9 13.79 13.84 13.9 14600.0 13.5
2020-07-07 13.94 13.72 13.9 13.84 11500.0 13.44
2020-07-06 13.99 13.83 13.98 13.99 7400.0 13.59
2020-07-02 14.0 13.85 13.93 13.92 15400.0 13.52
2020-07-01 13.99 13.86 13.89 13.87 2400.0 13.47
2020-06-30 13.83 13.7 13.8 13.83 3900.0 13.43
2020-06-29 13.75 13.72 13.75 13.74 3200.0 13.34
2020-06-26 13.8 13.64 13.8 13.72 8800.0 13.32
2020-06-25 13.92 13.8 13.85 13.8 14400.0 13.4
2020-06-24 14.19 13.41 14.19 13.74 16600.0 13.34
2020-06-23 14.41 13.97 14.1 14.07 38700.0 13.66
2020-06-22 14.21 13.93 14.21 14.0 14500.0 13.6
2020-06-19 14.37 14.03 14.37 14.03 6000.0 13.57
2020-06-18 14.26 14.16 14.25 14.16 9000.0 13.7
2020-06-17 14.46 14.23 14.46 14.26 8400.0 13.79
2020-06-16 14.44 14.23 14.23 14.33 8500.0 13.86
2020-06-15 14.14 14.03 14.11 14.08 9300.0 13.62
2020-06-12 14.15 13.96 14.03 14.15 13800.0 13.69
2020-06-11 14.14 13.45 14.14 13.88 26300.0 13.42
2020-06-10 14.36 14.2 14.34 14.23 20600.0 13.76
2020-06-09 14.44 14.25 14.38 14.31 17300.0 13.84
2020-06-08 14.46 14.2 14.25 14.36 14100.0 13.89
2020-06-05 14.28 14.1 14.28 14.25 9800.0 13.78
2020-06-04 14.04 13.77 13.77 14.04 46500.0 13.58
2020-06-03 14.06 13.83 13.94 14.04 14100.0 13.58
2020-06-02 13.86 13.78 13.81 13.85 10000.0 13.4
2020-06-01 13.88 13.6 13.6 13.84 11500.0 13.39
2020-05-29 13.94 13.26 13.45 13.73 75500.0 13.28
2020-05-28 13.51 13.25 13.31 13.41 19300.0 12.97
2020-05-27 13.29 13.14 13.2 13.2 32700.0 12.77
2020-05-26 13.36 13.06 13.2 13.12 38300.0 12.69
2020-05-22 13.2 13.03 13.2 13.13 34700.0 12.7
2020-05-21 13.17 12.93 13.1 13.11 8700.0 12.68
2020-05-20 13.8 13.05 13.8 13.18 25100.0 12.69
2020-05-19 13.67 12.66 13.67 12.97 11000.0 12.49
2020-05-18 13.02 12.88 13.0 12.97 27000.0 12.49
2020-05-15 12.94 12.85 12.9 12.86 17200.0 12.38
2020-05-14 13.01 12.64 12.82 12.94 32500.0 12.46
2020-05-13 13.14 12.98 13.02 13.0 27400.0 12.52
2020-05-12 12.98 12.87 12.96 12.97 12600.0 12.49
2020-05-11 13.0 12.87 13.0 12.88 6500.0 12.4
2020-05-08 13.0 12.9 12.93 12.96 16400.0 12.48
2020-05-07 13.05 12.86 13.05 12.93 11900.0 12.45
2020-05-06 12.9 12.74 12.74 12.89 14700.0 12.41
2020-05-05 12.88 12.62 12.62 12.68 12700.0 12.21
2020-05-04 12.9 12.55 12.9 12.67 17300.0 12.2
2020-05-01 13.05 12.61 13.02 12.77 22200.0 12.3
2020-04-30 13.02 12.95 13.02 12.98 17900.0 12.5
2020-04-29 13.0 12.87 12.88 13.0 25500.0 12.52
2020-04-28 12.92 12.85 12.9 12.88 28100.0 12.4
2020-04-27 12.97 12.9 12.93 12.91 17600.0 12.43
2020-04-24 13.0 12.9 13.0 12.93 29500.0 12.45
2020-04-23 13.0 12.81 12.85 12.91 48800.0 12.43
2020-04-22 12.87 12.56 12.8 12.83 41500.0 12.35
2020-04-21 12.57 12.28 12.57 12.53 34800.0 12.0
2020-04-20 12.71 12.54 12.62 12.62 22800.0 12.08
2020-04-17 12.89 12.5 12.89 12.66 14900.0 12.12
2020-04-16 12.54 12.39 12.46 12.45 17800.0 11.92
2020-04-15 12.43 12.06 12.07 12.43 12300.0 11.9
2020-04-14 12.81 12.52 12.52 12.6 17000.0 12.06
2020-04-13 12.62 12.3 12.61 12.3 3900.0 11.78
2020-04-09 13.08 12.51 12.51 12.62 20600.0 12.08
2020-04-08 12.43 11.97 11.97 12.26 5900.0 11.74
2020-04-07 12.25 11.79 11.79 11.97 21300.0 11.46
2020-04-06 11.7 11.32 11.32 11.61 28900.0 11.12
2020-04-03 11.64 11.28 11.64 11.3 18800.0 10.82
2020-04-02 11.59 11.12 11.12 11.59 10600.0 11.1
2020-04-01 11.55 11.2 11.44 11.25 41700.0 10.77
2020-03-31 11.75 11.3 11.3 11.63 21400.0 11.14
2020-03-30 11.31 11.01 11.01 11.25 15700.0 10.77
2020-03-27 11.12 10.74 10.85 11.05 32100.0 10.58
2020-03-26 11.37 10.74 10.74 10.95 14500.0 10.48
2020-03-25 10.9 9.93 9.93 10.83 19200.0 10.37
2020-03-24 10.41 9.52 10.0 10.07 43000.0 9.64
2020-03-23 10.61 9.2 10.61 9.5 33400.0 9.1
2020-03-20 11.83 10.55 10.98 10.55 37900.0 10.02
2020-03-19 11.1 8.78 10.36 11.0 61300.0 10.45
2020-03-18 12.51 9.35 12.21 10.71 30500.0 10.18
2020-03-17 12.85 12.01 12.5 12.71 27700.0 12.08
2020-03-16 13.06 12.0 12.0 12.5 16900.0 11.88
2020-03-13 13.48 12.52 12.52 13.37 31000.0 12.7
2020-03-12 13.64 12.16 13.64 12.29 92700.0 11.68
2020-03-11 14.49 14.0 14.49 14.17 27700.0 13.46
2020-03-10 14.71 14.37 14.71 14.61 20100.0 13.88
2020-03-09 14.83 13.38 14.45 14.55 43900.0 13.82
2020-03-06 15.54 15.05 15.54 15.49 38200.0 14.72
2020-03-05 15.73 15.54 15.73 15.64 17800.0 14.86
2020-03-04 15.98 15.57 15.57 15.83 15000.0 15.04
2020-03-03 15.55 15.46 15.49 15.52 13400.0 14.75
2020-03-02 15.58 15.32 15.32 15.46 27500.0 14.69
2020-02-28 15.49 14.97 15.3 15.37 197700.0 14.6
2020-02-27 15.75 15.47 15.75 15.56 94200.0 14.78
2020-02-26 15.98 15.81 15.93 15.86 49900.0 15.07
2020-02-25 16.01 15.92 15.97 15.94 47900.0 15.15
2020-02-24 16.06 15.95 16.06 15.97 30300.0 15.17
2020-02-21 16.11 15.96 16.1 16.09 15500.0 15.29
2020-02-20 16.1 16.04 16.04 16.1 4900.0 15.3
2020-02-19 16.13 16.07 16.12 16.07 19900.0 15.19
2020-02-18 16.09 16.06 16.08 16.08 1900.0 15.2