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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.856 6.856 6.794 6.804 118,083 -0.05(-0.75%)
Oct 29, 2015 6.845 6.866 6.837 6.856 218,720 -0.01(-0.08%)
Oct 28, 2015 6.825 6.861 6.819 6.861 188,268 +0.03(+0.45%)
Oct 27, 2015 6.856 6.866 6.809 6.830 123,683 -0.03(-0.38%)
Oct 26, 2015 6.840 6.866 6.825 6.856 115,615 +0.00(+0.00%)
Oct 23, 2015 6.856 6.881 6.840 6.856 48,767 +0.00(+0.00%)
Oct 22, 2015 6.783 6.876 6.783 6.856 208,672 +0.08(+1.14%)
Oct 21, 2015 6.845 6.845 6.773 6.778 143,215 -0.03(-0.41%)
Oct 20, 2015 6.811 6.821 6.791 6.806 110,015 -0.01(-0.15%)
Oct 19, 2015 6.796 6.852 6.796 6.816 210,421 -0.01(-0.08%)
Oct 16, 2015 6.827 6.837 6.796 6.821 216,675 +0.02(+0.23%)
Oct 15, 2015 6.821 6.827 6.801 6.806 132,399 -0.02(-0.30%)
Oct 14, 2015 6.832 6.857 6.821 6.827 179,632 -0.04(-0.60%)
Oct 13, 2015 6.898 6.898 6.842 6.868 81,978 -0.03(-0.37%)
Oct 12, 2015 6.909 6.915 6.886 6.893 92,966 -0.04(-0.52%)
Oct 09, 2015 6.873 6.955 6.873 6.929 158,557 +0.07(+0.97%)
Oct 08, 2015 6.760 6.878 6.760 6.862 210,578 +0.09(+1.29%)
Oct 07, 2015 6.770 6.806 6.768 6.775 117,668 +0.01(+0.08%)
Oct 06, 2015 6.775 6.779 6.755 6.770 85,259 -0.02(-0.23%)
Oct 05, 2015 6.760 6.801 6.739 6.785 141,243 +0.03(+0.38%)
Oct 02, 2015 6.729 6.760 6.698 6.760 110,929 -0.01(-0.15%)
Oct 01, 2015 6.775 6.785 6.744 6.770 189,531 -0.03(-0.38%)
Sep 30, 2015 6.821 6.826 6.750 6.796 201,856 -0.01(-0.08%)
Sep 29, 2015 6.842 6.842 6.785 6.801 148,829 -0.03(-0.45%)
Sep 28, 2015 6.857 6.883 6.811 6.832 174,214 -0.06(-0.82%)
Sep 25, 2015 6.837 6.893 6.827 6.888 153,745 +0.07(+0.98%)
Sep 24, 2015 6.862 6.862 6.811 6.821 129,962 -0.04(-0.60%)
Sep 23, 2015 6.903 6.955 6.857 6.862 246,179 -0.04(-0.60%)
Sep 22, 2015 6.934 6.950 6.898 6.903 236,247 -0.06(-0.81%)
Sep 21, 2015 6.960 6.991 6.945 6.960 75,737 -0.00(-0.03%)
Sep 18, 2015 6.942 6.977 6.942 6.962 118,921 +0.01(+0.15%)
Sep 17, 2015 6.952 6.972 6.947 6.952 144,922 -0.03(-0.37%)
Sep 16, 2015 6.936 6.977 6.921 6.977 103,567 +0.03(+0.37%)
Sep 15, 2015 6.891 6.952 6.891 6.952 125,635 +0.07(+0.96%)
Sep 14, 2015 6.906 6.911 6.885 6.885 100,865 -0.03(-0.37%)
Sep 11, 2015 6.896 6.926 6.891 6.911 72,809 +0.00(+0.00%)
Sep 10, 2015 6.896 6.921 6.896 6.911 87,876 +0.01(+0.14%)
Sep 09, 2015 6.942 6.972 6.896 6.901 88,166 -0.03(-0.44%)
Sep 08, 2015 6.982 6.982 6.921 6.931 127,438 -0.05(-0.73%)
Sep 04, 2015 6.916 6.982 6.982 6.982 172,409 +0.03(+0.44%)
Sep 03, 2015 6.906 6.952 6.896 6.952 163,581 +0.05(+0.67%)
Sep 02, 2015 6.891 6.921 6.891 6.906 248,903 +0.02(+0.30%)
Sep 01, 2015 6.880 6.891 6.850 6.885 178,916 -0.02(-0.30%)
Aug 31, 2015 6.880 6.916 6.860 6.906 292,109 +0.02(+0.30%)
Aug 28, 2015 6.870 6.891 6.860 6.885 117,440 -0.01(-0.07%)
Aug 27, 2015 6.906 6.931 6.870 6.891 183,775 -0.02(-0.22%)
Aug 26, 2015 6.891 6.926 6.877 6.906 152,073 +0.04(+0.59%)
Aug 25, 2015 6.788 6.910 6.778 6.865 398,407 +0.13(+1.89%)
Aug 24, 2015 6.630 6.758 6.288 6.737 494,504 -0.13(-1.93%)
Aug 21, 2015 6.901 6.931 6.845 6.870 333,785 -0.05(-0.66%)
Aug 20, 2015 6.952 6.962 6.916 6.916 161,981 -0.04(-0.55%)
Aug 19, 2015 6.949 6.965 6.929 6.954 120,545 -0.01(-0.07%)
Aug 18, 2015 6.939 6.970 6.929 6.959 121,467 +0.01(+0.07%)
Aug 17, 2015 6.985 7.001 6.929 6.954 217,224 -0.04(-0.51%)
Aug 14, 2015 6.970 6.990 6.949 6.990 132,643 +0.01(+0.15%)
Aug 13, 2015 6.965 7.010 6.965 6.980 176,335 +0.00(+0.00%)
Aug 12, 2015 6.944 7.000 6.939 6.980 175,486 +0.02(+0.29%)
Aug 11, 2015 6.980 7.020 6.949 6.959 311,124 -0.02(-0.29%)
Aug 10, 2015 7.051 7.051 6.980 6.980 137,381 -0.06(-0.79%)
Aug 07, 2015 7.036 7.051 7.010 7.036 206,750 -0.01(-0.07%)
Aug 06, 2015 7.076 7.081 7.015 7.041 138,691 -0.05(-0.72%)
Aug 05, 2015 7.061 7.091 7.041 7.091 94,500 +0.03(+0.43%)
Aug 04, 2015 7.071 7.081 7.036 7.061 139,022 -0.03(-0.36%)
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.