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 9.807 9.851 9.764 9.793 169,560 +0.01(+0.15%)
Jan 28, 2021 9.938 9.996 9.771 9.778 203,617 -0.14(-1.39%)
Jan 27, 2021 9.887 9.953 9.880 9.916 70,724 -0.05(-0.51%)
Jan 26, 2021 9.974 9.989 9.924 9.967 93,965 +0.02(+0.22%)
Jan 25, 2021 9.989 10.01 9.945 9.945 114,192 -0.04(-0.44%)
Jan 22, 2021 10.05 10.10 9.974 9.989 120,760 -0.05(-0.51%)
Jan 21, 2021 10.10 10.10 10.03 10.04 310,090 -0.03(-0.29%)
Jan 20, 2021 10.10 10.10 10.06 10.07 181,865 +0.01(+0.14%)
Jan 19, 2021 10.11 10.17 10.05 10.05 261,901 -0.05(-0.50%)
Jan 15, 2021 10.10 10.11 10.02 10.10 421,419 +0.00(+0.00%)
Jan 14, 2021 9.989 10.16 9.931 10.10 257,984 +0.14(+1.38%)
Jan 13, 2021 9.924 10.01 9.924 9.967 220,963 +0.04(+0.44%)
Jan 12, 2021 9.807 9.924 9.793 9.924 148,508 +0.13(+1.33%)
Jan 11, 2021 9.662 9.793 9.634 9.793 118,689 +0.12(+1.20%)
Jan 08, 2021 9.619 9.699 9.604 9.677 138,681 +0.07(+0.76%)
Jan 07, 2021 9.575 9.626 9.568 9.604 243,093 +0.05(+0.53%)
Jan 06, 2021 9.583 9.699 9.554 9.554 492,306 -0.04(-0.45%)
Jan 05, 2021 9.496 9.619 9.488 9.597 475,717 +0.12(+1.22%)
Jan 04, 2021 9.546 9.552 9.445 9.481 543,158 -0.07(-0.68%)
Dec 31, 2020 9.546 9.546 9.546 687,174 -0.03(-0.30%)
Dec 30, 2020 9.590 9.612 9.561 9.575 687,174 -0.04(-0.38%)
Dec 29, 2020 9.626 9.648 9.568 9.612 199,113 -0.00(-0.05%)
Dec 28, 2020 9.630 9.630 9.573 9.616 373,436 +0.01(+0.08%)
Dec 24, 2020 9.630 9.630 9.597 9.609 107,352 -0.02(-0.22%)
Dec 23, 2020 9.558 9.630 9.558 9.630 233,380 +0.12(+1.24%)
Dec 22, 2020 9.490 9.532 9.457 9.512 397,682 +0.03(+0.30%)
Dec 21, 2020 9.483 9.498 9.440 9.483 124,785 -0.03(-0.30%)
Dec 18, 2020 9.541 9.569 9.512 9.512 219,784 -0.01(-0.15%)
Dec 17, 2020 9.555 9.577 9.519 9.526 337,260 +0.01(+0.08%)
Dec 16, 2020 9.526 9.584 9.519 9.519 847,156 +0.00(+0.00%)
Dec 15, 2020 9.555 9.598 9.505 9.519 118,082 -0.01(-0.15%)
Dec 14, 2020 9.663 9.670 9.534 9.534 68,915 -0.13(-1.34%)
Dec 11, 2020 9.555 9.670 9.541 9.663 150,745 +0.09(+0.98%)
Dec 10, 2020 9.613 9.620 9.555 9.569 88,221 -0.03(-0.30%)
Dec 09, 2020 9.534 9.641 9.526 9.598 162,930 +0.08(+0.83%)
Dec 08, 2020 9.505 9.537 9.490 9.519 75,836 +0.00(+0.00%)
Dec 07, 2020 9.627 9.627 9.490 9.519 85,901 -0.10(-1.05%)
Dec 04, 2020 9.641 9.663 9.591 9.620 59,852 +0.00(+0.00%)
Dec 03, 2020 9.591 9.641 9.577 9.620 104,598 +0.04(+0.45%)
Dec 02, 2020 9.519 9.591 9.519 9.577 107,093 +0.05(+0.53%)
Dec 01, 2020 9.447 9.526 9.444 9.526 127,946 +0.08(+0.84%)
Nov 30, 2020 9.483 9.483 9.426 9.447 82,692 -0.04(-0.38%)
Nov 27, 2020 9.383 9.483 9.376 9.483 64,724 +0.10(+1.07%)
Nov 25, 2020 9.440 9.440 9.340 9.383 141,141 -0.06(-0.61%)
Nov 24, 2020 9.383 9.447 9.318 9.440 130,918 +0.06(+0.61%)
Nov 23, 2020 9.433 9.447 9.383 9.383 67,447 -0.06(-0.68%)
Nov 20, 2020 9.462 9.498 9.447 9.447 103,419 +0.02(+0.23%)
Nov 19, 2020 9.340 9.440 9.319 9.426 74,742 +0.06(+0.69%)
Nov 18, 2020 9.347 9.394 9.268 9.361 96,529 +0.03(+0.31%)
Nov 17, 2020 9.369 9.419 9.326 9.333 486,345 -0.08(-0.84%)
Nov 16, 2020 9.397 9.433 9.376 9.412 99,130 +0.04(+0.38%)
Nov 13, 2020 9.390 9.426 9.333 9.376 61,804 +0.04(+0.38%)
Nov 12, 2020 9.354 9.395 9.326 9.340 95,575 -0.01(-0.15%)
Nov 11, 2020 9.333 9.440 9.297 9.354 120,711 +0.02(+0.23%)
Nov 10, 2020 9.333 9.376 9.304 9.333 179,152 +0.01(+0.08%)
Nov 09, 2020 9.297 9.419 9.297 9.326 105,481 +0.06(+0.69%)
Nov 06, 2020 9.211 9.283 9.211 9.261 78,723 +0.04(+0.39%)
Nov 05, 2020 9.183 9.226 9.125 9.226 99,863 +0.11(+1.26%)
Nov 04, 2020 9.061 9.147 9.054 9.111 99,047 +0.11(+1.27%)
Nov 03, 2020 8.947 9.018 8.943 8.997 84,483 +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.