Eaton Vance Floating-Rate Income Trust (NY: EFT )

15.16 USD +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.52 13.58 13.46 13.50 123,000 +0.02(+0.15%)
Jan 28, 2021 13.70 13.78 13.47 13.48 147,705 -0.19(-1.39%)
Jan 27, 2021 13.63 13.72 13.62 13.67 51,304 -0.07(-0.51%)
Jan 26, 2021 13.75 13.77 13.68 13.74 68,163 +0.03(+0.22%)
Jan 25, 2021 13.77 13.80 13.71 13.71 82,836 -0.06(-0.44%)
Jan 22, 2021 13.85 13.92 13.75 13.77 87,600 -0.07(-0.51%)
Jan 21, 2021 13.93 13.93 13.83 13.84 224,941 -0.04(-0.29%)
Jan 20, 2021 13.92 13.93 13.87 13.88 131,926 +0.02(+0.14%)
Jan 19, 2021 13.94 14.02 13.85 13.86 189,985 -0.07(-0.50%)
Jan 15, 2021 13.93 13.94 13.81 13.93 305,700 +0.00(+0.00%)
Jan 14, 2021 13.77 14.00 13.69 13.93 187,143 +0.19(+1.38%)
Jan 13, 2021 13.68 13.80 13.68 13.74 160,288 +0.06(+0.44%)
Jan 12, 2021 13.52 13.68 13.50 13.68 107,729 +0.18(+1.33%)
Jan 11, 2021 13.32 13.50 13.28 13.50 86,098 +0.16(+1.20%)
Jan 08, 2021 13.26 13.37 13.24 13.34 100,600 +0.10(+0.76%)
Jan 07, 2021 13.20 13.27 13.19 13.24 176,341 +0.07(+0.53%)
Jan 06, 2021 13.21 13.37 13.17 13.17 357,122 -0.06(-0.45%)
Jan 05, 2021 13.09 13.26 13.08 13.23 345,088 +0.16(+1.22%)
Jan 04, 2021 13.16 13.17 13.02 13.07 394,010 -0.09(-0.68%)
Dec 31, 2020 13.16 13.16 13.16 498,480 -0.04(-0.30%)
Dec 30, 2020 13.22 13.25 13.18 13.20 498,480 -0.05(-0.38%)
Dec 29, 2020 13.27 13.30 13.19 13.25 144,438 -0.07(-0.53%)
Dec 28, 2020 13.34 13.34 13.26 13.32 269,591 +0.01(+0.08%)
Dec 24, 2020 13.34 13.34 13.29 13.31 77,500 -0.03(-0.22%)
Dec 23, 2020 13.24 13.34 13.24 13.34 168,482 +0.10(+0.76%)
Dec 22, 2020 13.21 13.27 13.16 13.24 285,707 +0.04(+0.30%)
Dec 21, 2020 13.20 13.22 13.14 13.20 89,650 -0.04(-0.30%)
Dec 18, 2020 13.28 13.32 13.24 13.24 157,900 -0.02(-0.15%)
Dec 17, 2020 13.30 13.33 13.25 13.26 242,298 +0.01(+0.08%)
Dec 16, 2020 13.26 13.34 13.25 13.25 608,623 +0.00(+0.00%)
Dec 15, 2020 13.30 13.36 13.23 13.25 84,834 -0.02(-0.15%)
Dec 14, 2020 13.45 13.46 13.27 13.27 49,511 -0.18(-1.34%)
Dec 11, 2020 13.30 13.46 13.28 13.45 108,300 +0.13(+0.98%)
Dec 10, 2020 13.38 13.39 13.30 13.32 63,381 -0.04(-0.30%)
Dec 09, 2020 13.27 13.42 13.26 13.36 117,054 +0.11(+0.83%)
Dec 08, 2020 13.23 13.27 13.21 13.25 54,483 +0.00(+0.00%)
Dec 07, 2020 13.40 13.40 13.21 13.25 61,714 -0.14(-1.05%)
Dec 04, 2020 13.42 13.45 13.35 13.39 43,000 +0.00(+0.00%)
Dec 03, 2020 13.35 13.42 13.33 13.39 75,147 +0.06(+0.45%)
Dec 02, 2020 13.25 13.35 13.25 13.33 76,939 +0.07(+0.53%)
Dec 01, 2020 13.15 13.26 13.14 13.26 91,921 +0.11(+0.84%)
Nov 30, 2020 13.20 13.20 13.12 13.15 59,409 -0.05(-0.38%)
Nov 27, 2020 13.06 13.20 13.05 13.20 46,500 +0.14(+1.07%)
Nov 25, 2020 13.14 13.14 13.00 13.06 101,400 -0.08(-0.61%)
Nov 24, 2020 13.06 13.15 12.97 13.14 94,056 +0.08(+0.61%)
Nov 23, 2020 13.13 13.15 13.06 13.06 48,456 -0.09(-0.68%)
Nov 20, 2020 13.17 13.22 13.15 13.15 74,300 -0.03(-0.23%)
Nov 19, 2020 13.06 13.20 13.03 13.18 53,453 +0.09(+0.69%)
Nov 18, 2020 13.07 13.14 12.96 13.09 69,034 +0.04(+0.31%)
Nov 17, 2020 13.10 13.17 13.04 13.05 347,815 -0.11(-0.84%)
Nov 16, 2020 13.14 13.19 13.11 13.16 70,894 +0.05(+0.38%)
Nov 13, 2020 13.13 13.18 13.05 13.11 44,200 +0.05(+0.38%)
Nov 12, 2020 13.08 13.14 13.04 13.06 68,352 -0.02(-0.15%)
Nov 11, 2020 13.05 13.20 13.00 13.08 86,328 +0.03(+0.23%)
Nov 10, 2020 13.05 13.11 13.01 13.05 128,123 +0.01(+0.08%)
Nov 09, 2020 13.00 13.17 13.00 13.04 75,436 +0.09(+0.69%)
Nov 06, 2020 12.88 12.98 12.88 12.95 56,300 +0.05(+0.39%)
Nov 05, 2020 12.84 12.90 12.76 12.90 71,418 +0.16(+1.26%)
Nov 04, 2020 12.67 12.79 12.66 12.74 70,835 +0.16(+1.27%)
Nov 03, 2020 12.51 12.61 12.51 12.58 60,419 +0.10(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.