Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
Eaton Vance Floating Rate ETF (EVLN)
Eaton Vance Floating Rate ETF (EVLN) Historical

EVLN Eaton Vance Floating Rate ETF

50.63

0.00 (0.00%)

Jun 25 2024 - Closed

Delayed by 15 minutes

EVLN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	50.63	0.03	0.05%	50.63	50.63	50.625	768
Jun 24 2024	50.605	0.04	0.09%	50.65	50.65	50.60	4,979
Jun 21 2024	50.56	-0.02	-0.03%	50.56	50.56	50.54	884
Jun 20 2024	50.575	0.01	0.01%	50.58	50.59	50.5708	641
Jun 18 2024	50.57	0.02	0.04%	50.50	50.57	50.50	27,019
Jun 17 2024	50.55	0.03	0.07%	50.57	50.57	50.516	85,243
Jun 14 2024	50.515	-0.02	-0.03%	50.54	50.5497	50.515	2,145
Jun 13 2024	50.53	-0.02	-0.04%	50.55	50.5573	50.5291	2,878
Jun 12 2024	50.55	0.02	0.05%	50.55	50.58	50.55	1,658
Jun 11 2024	50.525	-0.01	-0.01%	50.55	50.55	50.5227	10,726
Jun 10 2024	50.53	0.02	0.04%	50.55	50.58	50.53	12,915
Jun 07 2024	50.51	-0.01	-0.02%	50.60	50.60	50.5001	23,191
Jun 06 2024	50.52	-0.06	-0.12%	50.60	50.60	50.505	158,568
Jun 05 2024	50.58	0.05	0.11%	50.53	50.58	50.53	352
Jun 04 2024	50.525	-0.01	-0.01%	50.55	50.55	50.525	3,947
Jun 03 2024	50.53	0.03	0.06%	50.60	50.60	50.52	20,809
May 31 2024	50.50	-0.36	-0.71%	50.49	50.50	50.4882	4,145
May 30 2024	50.86	0.00	0.00%	50.84	50.88	50.84	1,625
May 29 2024	50.86	0.02	0.04%	50.79	50.86	50.79	1,381
May 28 2024	50.84	-0.02	-0.04%	50.83	50.87	50.83	1,302
May 24 2024	50.86	0.06	0.13%	50.89	50.89	50.86	637
May 23 2024	50.795	-0.02	-0.04%	50.80	50.80	50.795	224
May 22 2024	50.815	0.00	0.01%	50.808	50.83	50.808	276,378
May 21 2024	50.81	0.01	0.02%	50.80	50.82	50.79	2,143
May 20 2024	50.80	0.01	0.02%	50.82	50.82	50.80	739
May 17 2024	50.7875	0.03	0.05%	50.81	50.81	50.7875	3,157
May 16 2024	50.7599	-0.03	-0.05%	50.71	50.77	50.71	3,092
May 15 2024	50.785	0.01	0.03%	50.79	50.80	50.78	2,265
May 14 2024	50.77	0.05	0.10%	50.7709	50.78	50.77	395
May 13 2024	50.72	0.00	0.01%	50.70	50.73	50.70	2,183
May 10 2024	50.715	0.01	0.01%	50.71	50.715	50.71	1,142
May 09 2024	50.71	0.03	0.06%	50.68	50.71	50.68	2,308
May 08 2024	50.68	0.06	0.12%	50.64	50.69	50.64	3,290
May 07 2024	50.62	0.07	0.14%	50.60	50.62	50.60	242
May 06 2024	50.55	-0.03	-0.06%	50.57	50.57	50.55	202,998
May 03 2024	50.58	0.06	0.12%	50.61	50.61	50.575	809
May 02 2024	50.52	0.05	0.10%	50.50	50.52	50.4917	3,991
May 01 2024	50.47	0.05	0.10%	50.4999	50.4999	50.44	18,099
Apr 30 2024	50.42	-0.41	-0.80%	50.47	50.50	50.42	24,446
Apr 29 2024	50.825	-0.02	-0.04%	50.78	50.85	50.78	7,242
Apr 26 2024	50.8476	0.13	0.25%	50.80	50.85	50.7963	26,954
Apr 25 2024	50.72	-0.06	-0.12%	50.7203	50.76	50.71	1,375
Apr 24 2024	50.78	0.02	0.04%	50.76	50.81	50.76	9,013
Apr 23 2024	50.76	-0.03	-0.06%	50.74	50.76	50.735	10,588
Apr 22 2024	50.7886	0.06	0.13%	50.84	50.895	50.7885	12,934
Apr 19 2024	50.725	-0.04	-0.07%	50.75	50.75	50.72	1,098
Apr 18 2024	50.76	0.07	0.14%	50.71	50.76	50.71	2,944
Apr 17 2024	50.69	-0.01	-0.02%	50.72	50.72	50.69	35,628
Apr 16 2024	50.70	-0.01	-0.02%	50.69	50.71	50.69	4,476
Apr 15 2024	50.71	0.04	0.07%	50.65	50.7417	50.65	12,840
Apr 12 2024	50.675	-0.03	-0.05%	50.69	50.69	50.67	3,973
Apr 11 2024	50.70	0.11	0.22%	50.61	50.79	50.59	198,660
Apr 10 2024	50.59	-0.05	-0.10%	50.50	50.61	50.50	4,388
Apr 09 2024	50.64	-0.01	-0.02%	50.67	50.67	50.64	1,276
Apr 08 2024	50.65	-0.01	-0.01%	50.64	50.66	50.64	22,156
Apr 05 2024	50.655	0.05	0.09%	50.55	50.67	50.55	4,153,167
Apr 04 2024	50.61	-0.04	-0.08%	50.69	50.72	50.60	2,763
Apr 03 2024	50.65	0.01	0.02%	50.65	50.65	50.63	1,723
Apr 02 2024	50.64	0.03	0.06%	50.70	50.70	50.62	5,915
Apr 01 2024	50.61	-0.03	-0.05%	50.57	50.61	50.57	5,702
Mar 28 2024	50.635	0.07	0.15%	50.63	50.635	50.63	156

Eaton Vance Floating Rat...

First Trust Hong Kong Al...

PureTech Health

Delayed Upgrade Clock