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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.808 9.852 9.765 9.794 169,544 +0.01(+0.15%)
Jan 28, 2021 9.939 9.997 9.772 9.779 203,597 -0.14(-1.39%)
Jan 27, 2021 9.888 9.954 9.881 9.917 70,717 -0.05(-0.51%)
Jan 26, 2021 9.975 9.990 9.924 9.968 93,956 +0.02(+0.22%)
Jan 25, 2021 9.990 10.01 9.946 9.946 114,181 -0.04(-0.44%)
Jan 22, 2021 10.05 10.10 9.975 9.990 120,748 -0.05(-0.51%)
Jan 21, 2021 10.11 10.11 10.03 10.04 310,060 -0.03(-0.29%)
Jan 20, 2021 10.10 10.11 10.06 10.07 181,847 +0.01(+0.14%)
Jan 19, 2021 10.11 10.17 10.05 10.06 261,876 -0.05(-0.50%)
Jan 15, 2021 10.11 10.11 10.02 10.11 421,379 +0.00(+0.00%)
Jan 14, 2021 9.990 10.16 9.932 10.11 257,959 +0.14(+1.38%)
Jan 13, 2021 9.924 10.01 9.924 9.968 220,942 +0.04(+0.44%)
Jan 12, 2021 9.808 9.924 9.794 9.924 148,494 +0.13(+1.33%)
Jan 11, 2021 9.663 9.794 9.635 9.794 118,678 +0.12(+1.20%)
Jan 08, 2021 9.620 9.700 9.605 9.678 138,667 +0.07(+0.76%)
Jan 07, 2021 9.576 9.627 9.569 9.605 243,069 +0.05(+0.53%)
Jan 06, 2021 9.584 9.700 9.555 9.555 492,259 -0.04(-0.45%)
Jan 05, 2021 9.496 9.620 9.489 9.598 475,672 +0.12(+1.22%)
Jan 04, 2021 9.547 9.553 9.446 9.482 543,106 -0.07(-0.68%)
Dec 31, 2020 9.547 9.547 9.547 687,108 -0.03(-0.30%)
Dec 30, 2020 9.591 9.613 9.562 9.576 687,108 -0.04(-0.38%)
Dec 29, 2020 9.627 9.649 9.569 9.613 199,094 -0.00(-0.05%)
Dec 28, 2020 9.631 9.631 9.574 9.617 373,400 +0.01(+0.08%)
Dec 24, 2020 9.631 9.631 9.598 9.610 107,342 -0.02(-0.22%)
Dec 23, 2020 9.559 9.631 9.559 9.631 233,358 +0.12(+1.24%)
Dec 22, 2020 9.491 9.533 9.457 9.513 397,644 +0.03(+0.30%)
Dec 21, 2020 9.484 9.499 9.441 9.484 124,774 -0.03(-0.30%)
Dec 18, 2020 9.542 9.570 9.513 9.513 219,763 -0.01(-0.15%)
Dec 17, 2020 9.556 9.578 9.520 9.527 337,228 +0.01(+0.08%)
Dec 16, 2020 9.527 9.585 9.520 9.520 847,075 +0.00(+0.00%)
Dec 15, 2020 9.556 9.599 9.506 9.520 118,071 -0.01(-0.15%)
Dec 14, 2020 9.664 9.671 9.534 9.534 68,908 -0.13(-1.34%)
Dec 11, 2020 9.556 9.671 9.542 9.664 150,730 +0.09(+0.98%)
Dec 10, 2020 9.614 9.621 9.556 9.570 88,213 -0.03(-0.30%)
Dec 09, 2020 9.534 9.642 9.527 9.599 162,914 +0.08(+0.83%)
Dec 08, 2020 9.506 9.538 9.491 9.520 75,828 +0.00(+0.00%)
Dec 07, 2020 9.628 9.628 9.491 9.520 85,892 -0.10(-1.05%)
Dec 04, 2020 9.642 9.664 9.592 9.621 59,846 +0.00(+0.00%)
Dec 03, 2020 9.592 9.642 9.578 9.621 104,588 +0.04(+0.45%)
Dec 02, 2020 9.520 9.592 9.520 9.578 107,082 +0.05(+0.53%)
Dec 01, 2020 9.448 9.527 9.445 9.527 127,934 +0.08(+0.84%)
Nov 30, 2020 9.484 9.484 9.427 9.448 82,684 -0.04(-0.38%)
Nov 27, 2020 9.384 9.484 9.376 9.484 64,718 +0.10(+1.07%)
Nov 25, 2020 9.441 9.441 9.340 9.384 141,127 -0.06(-0.61%)
Nov 24, 2020 9.384 9.448 9.319 9.441 130,906 +0.06(+0.61%)
Nov 23, 2020 9.434 9.448 9.384 9.384 67,440 -0.06(-0.68%)
Nov 20, 2020 9.463 9.499 9.448 9.448 103,410 +0.02(+0.23%)
Nov 19, 2020 9.341 9.441 9.319 9.427 74,735 +0.06(+0.69%)
Nov 18, 2020 9.348 9.395 9.269 9.362 96,520 +0.03(+0.31%)
Nov 17, 2020 9.369 9.420 9.327 9.334 486,299 -0.08(-0.84%)
Nov 16, 2020 9.398 9.434 9.377 9.412 99,120 +0.04(+0.38%)
Nov 13, 2020 9.391 9.427 9.334 9.377 61,798 +0.04(+0.38%)
Nov 12, 2020 9.355 9.396 9.327 9.341 95,566 -0.01(-0.15%)
Nov 11, 2020 9.334 9.441 9.298 9.355 120,699 +0.02(+0.23%)
Nov 10, 2020 9.334 9.377 9.305 9.334 179,135 +0.01(+0.08%)
Nov 09, 2020 9.298 9.420 9.298 9.327 105,471 +0.06(+0.69%)
Nov 06, 2020 9.212 9.284 9.212 9.262 78,716 +0.04(+0.39%)
Nov 05, 2020 9.184 9.226 9.126 9.226 99,853 +0.11(+1.26%)
Nov 04, 2020 9.062 9.148 9.055 9.112 99,038 +0.11(+1.27%)
Nov 03, 2020 8.947 9.019 8.944 8.998 84,475 +0.07(+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.