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
18th Jul 2025 (Fri) 12.56 12.59 12.33 12.24 11,342
17th Jul 2025 (Thu) 12.60 12.61 12.57 12.60 1,315
16th Jul 2025 (Wed) 12.58 12.59 12.55 12.57 4,268
15th Jul 2025 (Tue) 12.56 12.62 12.55 12.62 5,280
14th Jul 2025 (Mon) 12.59 12.66 12.57 12.67 1,408
11th Jul 2025 (Fri) 12.51 12.55 12.51 12.57 6,014
10th Jul 2025 (Thu) 12.65 12.65 12.55 12.60 1,979
9th Jul 2025 (Wed) 12.56 12.56 12.54 12.57 700
8th Jul 2025 (Tue) 12.53 12.53 12.53 12.56 382
7th Jul 2025 (Mon) 12.55 12.55 12.52 12.515 2,531
4th Jul 2025 (Fri) 12.62 12.62 12.56 12.58 1,065
3rd Jul 2025 (Thu) 12.62 12.62 12.56 12.58 1,065
2nd Jul 2025 (Wed) 12.56 12.58 12.56 12.60 2,212
1st Jul 2025 (Tue) 12.55 12.57 12.50 12.56 3,250
30th Jun 2025 (Mon) 12.40 12.48 12.40 12.48 7,623
27th Jun 2025 (Fri) 12.32 12.35 12.31 12.35 4,103
26th Jun 2025 (Thu) 12.26 12.30 12.26 12.30 2,750
25th Jun 2025 (Wed) 12.265 12.265 12.19 12.24 4,121
24th Jun 2025 (Tue) 12.19 12.23 12.19 12.22 3,351
23rd Jun 2025 (Mon) 12.21 12.21 12.135 12.14 1,561
20th Jun 2025 (Fri) 12.195 12.195 12.14 12.16 629
19th Jun 2025 (Thu) 12.18 12.19 12.15 12.16 4,425
18th Jun 2025 (Wed) 12.18 12.19 12.15 12.16 4,425
17th Jun 2025 (Tue) 12.205 12.21 12.17 12.21 2,513
16th Jun 2025 (Mon) 12.27 12.27 12.21 12.22 1,275
13th Jun 2025 (Fri) 12.36 12.39 12.32 12.35 1,667
12th Jun 2025 (Thu) 12.37 12.42 12.37 12.38 3,817
11th Jun 2025 (Wed) 12.31 12.35 12.29 12.31 5,799
10th Jun 2025 (Tue) 12.31 12.31 12.28 12.30 1,235
9th Jun 2025 (Mon) 12.295 12.43 12.26 12.29 19,878
6th Jun 2025 (Fri) 12.26 12.31 12.26 12.27 3,377
5th Jun 2025 (Thu) 12.27 12.27 12.245 12.26 461
4th Jun 2025 (Wed) 12.28 12.28 12.25 12.26 3,866
3rd Jun 2025 (Tue) 12.29 12.29 12.26 12.28 2,827
2nd Jun 2025 (Mon) 12.27 12.37 12.23 12.32 10,195
30th May 2025 (Fri) 12.21 12.31 12.21 12.27 877
29th May 2025 (Thu) 12.22 12.25 12.22 12.23 1,083
28th May 2025 (Wed) 12.15 12.20 12.15 12.20 4,083
27th May 2025 (Tue) 12.15 12.15 12.11 12.11 3,974
26th May 2025 (Mon) 12.135 12.135 12.135 12.135 0
24th May 2025 (Sat) 12.125 12.15 12.125 12.135 818
23rd May 2025 (Fri) 12.125 12.15 12.125 12.125 818
22nd May 2025 (Thu) 12.09 12.125 12.09 12.125 3,178
21st May 2025 (Wed) 12.22 12.22 12.115 12.18 3,311
20th May 2025 (Tue) 12.205 12.205 12.205 12.185 2,100
FTSE 100 Latest
Value8,992.12
Change19.48