Eaton Vance Floating-Rate & Hi Inc Inst EIFHX
7.75 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
7.70 52-week range 8.10
- YTD
- -3.85%
- 1 year
- -4.44%
EIFHX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00 | 0.00% |
| Nov 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00 | 0.00% |
| Nov 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00 | 0.00% |
| Nov 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | +0.01 | +0.13% |
| Nov 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00 | 0.00% |
| Nov 5, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | -0.01 | -0.13% |
| Nov 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | +0.02 | +0.26% |
| Nov 3, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 0.00 | 0.00% |
| Nov 2, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | +0.01 | +0.13% |
| Oct 30, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | -0.01 | -0.13% |
| Oct 29, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 0.00 | 0.00% |
| Oct 28, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | +0.01 | +0.13% |
| Oct 27, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | +0.02 | +0.26% |
| Oct 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00 | 0.00% |
| Oct 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | -0.01 | -0.13% |
| Oct 22, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | -0.01 | -0.13% |
| Oct 21, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% |
| Oct 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% |
| Oct 19, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | -0.01 | -0.13% |
| Oct 16, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 0.00 | 0.00% |
| Oct 15, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 0.00 | 0.00% |
| Oct 14, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | -0.01 | -0.13% |
| Oct 13, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | -0.01 | -0.13% |
| Oct 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00 | 0.00% |
| Oct 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00 | 0.00% |
| Oct 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | -0.01 | -0.13% |
| Oct 7, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | -0.01 | -0.13% |
| Oct 6, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | +0.01 | +0.13% |
| Oct 5, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | -0.01 | -0.13% |
| Oct 2, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | +0.01 | +0.13% |
| Oct 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | -0.01 | -0.13% |
| Sep 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | -0.01 | -0.13% |
| Sep 29, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% |
| Sep 28, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | -0.02 | -0.26% |
| Sep 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00% |
| Sep 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | -0.01 | -0.13% |
| Sep 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | -0.02 | -0.26% |
| Sep 22, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 0.00 | 0.00% |
| Sep 21, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | +0.01 | +0.13% |
| Sep 18, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | -0.01 | -0.13% |
| Sep 17, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | +0.01 | +0.13% |
| Sep 16, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% |
| Sep 15, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% |
| Sep 14, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% |
| Sep 11, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% |
| Sep 10, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | -0.01 | -0.13% |
| Sep 9, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | -0.01 | -0.13% |
| Sep 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 0.00 | 0.00% |
| Sep 4, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 0.00 | 0.00% |
| Sep 3, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 0.00 | 0.00% |
| Sep 2, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 0.00 | 0.00% |
| Sep 1, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 0.00 | 0.00% |
| Aug 31, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 0.00 | 0.00% |
| Aug 28, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 0.00 | 0.00% |
| Aug 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 0.00 | 0.00% |
| Aug 26, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 0.00 | 0.00% |
| Aug 25, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | +0.01 | +0.13% |
| Aug 24, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 0.00 | 0.00% |
| Aug 21, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 0.00 | 0.00% |
| Aug 20, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 0.00 | 0.00% |
| Aug 19, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 0.00 | 0.00% |
| Aug 18, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | -0.03 | -0.38% |
| Aug 17, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | -0.01 | -0.13% |
| Aug 14, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | -0.02 | -0.25% |
| Aug 13, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | +0.01 | +0.13% |
65 days, newest first. Daily bars as drawn on the EIFHX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.