Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eaton Vance Flo (EFT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 11.37 11.40 11.37 11.39 11,381
11th Dec 2025 (Thu) 11.395 11.405 11.38 11.38 12,390
10th Dec 2025 (Wed) 11.40 11.40 11.38 11.40 8,355
9th Dec 2025 (Tue) 11.40 11.41 11.37 11.40 24,363
8th Dec 2025 (Mon) 11.40 11.51 11.40 11.42 25,411
5th Dec 2025 (Fri) 11.46 11.47 11.42 11.44 13,073
4th Dec 2025 (Thu) 11.39 11.49 11.39 11.43 11,699
3rd Dec 2025 (Wed) 11.40 11.445 11.39 11.43 1,526
2nd Dec 2025 (Tue) 11.41 11.41 11.36 11.40 3,751
1st Dec 2025 (Mon) 11.40 11.485 11.40 11.37 27,663
28th Nov 2025 (Fri) 11.33 11.39 11.33 11.42 8,669
27th Nov 2025 (Thu) 11.31 11.355 11.30 11.34 12,994
26th Nov 2025 (Wed) 11.31 11.355 11.30 11.34 13,854
25th Nov 2025 (Tue) 11.29 11.31 11.25 11.32 10,832
24th Nov 2025 (Mon) 11.21 11.27 11.18 11.23 11,543
21st Nov 2025 (Fri) 11.15 11.23 11.15 11.20 13,101
20th Nov 2025 (Thu) 11.29 11.29 11.23 11.23 2
19th Nov 2025 (Wed) 11.29 11.29 11.25 11.23 12,438
18th Nov 2025 (Tue) 11.32 11.34 11.29 11.31 14,817
17th Nov 2025 (Mon) 11.35 11.35 11.315 11.31 6,794
14th Nov 2025 (Fri) 11.40 11.40 11.33 11.37 11,455
13th Nov 2025 (Thu) 11.50 11.53 11.455 11.46 3,700
12th Nov 2025 (Wed) 11.50 11.51 11.50 11.505 2,526
11th Nov 2025 (Tue) 11.485 11.485 11.46 11.47 1,911
10th Nov 2025 (Mon) 11.45 11.45 11.43 11.45 4,212
7th Nov 2025 (Fri) 11.47 11.47 11.42 11.45 905
6th Nov 2025 (Thu) 11.535 11.54 11.49 11.51 4,040
5th Nov 2025 (Wed) 11.52 11.58 11.50 11.51 13,177
4th Nov 2025 (Tue) 11.48 11.49 11.48 11.49 0
3rd Nov 2025 (Mon) 11.48 11.49 11.45 11.49 5,214
31st Oct 2025 (Fri) 11.55 11.55 11.44 11.49 11,583
30th Oct 2025 (Thu) 11.50 11.53 11.49 11.51 2,434
29th Oct 2025 (Wed) 11.54 11.54 11.49 11.52 870
28th Oct 2025 (Tue) 11.58 11.58 11.52 11.55 17,285
27th Oct 2025 (Mon) 11.51 11.545 11.51 11.54 21,784
24th Oct 2025 (Fri) 11.49 11.53 11.48 11.53 3,818
23rd Oct 2025 (Thu) 11.51 11.51 11.47 11.50 7,943
22nd Oct 2025 (Wed) 11.52 11.53 11.52 11.54 1,288
21st Oct 2025 (Tue) 11.515 11.52 11.49 11.52 4,952
20th Oct 2025 (Mon) 11.52 11.52 11.50 11.49 1,081
17th Oct 2025 (Fri) 11.57 11.57 11.48 11.52 3,551
16th Oct 2025 (Thu) 11.64 11.64 11.53 11.54 2,790
15th Oct 2025 (Wed) 11.65 11.65 11.60 11.61 2,084
14th Oct 2025 (Tue) 11.74 11.74 11.68 11.68 6,017
13th Oct 2025 (Mon) 11.77 11.785 11.72 11.79 6,067
FTSE 100 Latest
Value9,649.03
Change-54.13