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 (%)
Oct 29, 2021 11.35 11.37 11.26 11.36 75,672 +0.04(+0.33%)
Oct 28, 2021 11.29 11.35 11.25 11.33 96,391 +0.05(+0.47%)
Oct 27, 2021 11.28 11.30 11.23 11.27 62,175 +0.02(+0.14%)
Oct 26, 2021 11.28 11.30 11.26 184,356 -0.02(-0.13%)
Oct 25, 2021 11.42 11.42 11.22 11.27 128,717 -0.16(-1.39%)
Oct 22, 2021 11.36 11.54 11.28 11.43 132,834 +0.09(+0.80%)
Oct 21, 2021 11.47 11.51 11.32 11.34 132,821 -0.12(-1.01%)
Oct 20, 2021 11.51 11.55 11.34 11.46 145,262 -0.02(-0.13%)
Oct 19, 2021 11.37 11.50 11.34 11.47 156,142 +0.10(+0.86%)
Oct 18, 2021 11.26 11.39 11.26 11.37 92,163 +0.08(+0.74%)
Oct 15, 2021 11.38 11.49 11.25 11.29 161,528 -0.14(-1.25%)
Oct 14, 2021 11.37 11.43 11.34 11.43 85,607 +0.11(+0.93%)
Oct 13, 2021 11.27 11.36 11.27 11.33 104,412 +0.02(+0.13%)
Oct 12, 2021 11.30 11.33 11.27 11.31 37,646 +0.00(+0.00%)
Oct 11, 2021 11.31 11.35 11.23 11.31 69,693 +0.00(+0.00%)
Oct 08, 2021 11.31 11.31 11.21 11.31 62,391 +0.03(+0.27%)
Oct 07, 2021 11.32 11.32 11.23 11.28 128,488 +0.04(+0.34%)
Oct 06, 2021 11.21 11.24 11.09 11.25 101,219 +0.12(+1.08%)
Oct 05, 2021 11.10 11.16 11.06 11.12 97,541 +0.07(+0.61%)
Oct 04, 2021 11.09 11.13 11.09 11.06 61,529 -0.01(-0.07%)
Oct 01, 2021 11.06 11.16 10.94 11.06 133,919 +0.08(+0.69%)
Sep 30, 2021 11.43 11.50 10.94 10.99 511,975 -0.37(-3.25%)
Sep 29, 2021 11.25 11.36 11.21 11.36 84,019 +0.08(+0.67%)
Sep 28, 2021 11.18 11.28 11.10 11.28 87,752 +0.10(+0.88%)
Sep 27, 2021 11.25 11.25 11.15 11.18 51,353 -0.02(-0.20%)
Sep 24, 2021 11.18 11.22 11.05 11.21 165,274 +0.07(+0.61%)
Sep 23, 2021 11.15 11.24 11.09 11.14 81,903 -0.01(-0.07%)
Sep 22, 2021 11.26 11.28 11.09 11.15 136,403 -0.05(-0.48%)
Sep 21, 2021 11.33 11.33 11.20 11.20 64,289 -0.04(-0.33%)
Sep 20, 2021 11.37 11.42 11.18 11.24 118,614 -0.14(-1.19%)
Sep 17, 2021 11.40 11.45 11.34 11.37 128,589 +0.01(+0.10%)
Sep 16, 2021 11.40 11.40 11.35 11.36 73,355 -0.07(-0.62%)
Sep 15, 2021 11.53 11.53 11.37 11.43 102,906 -0.05(-0.46%)
Sep 14, 2021 11.54 11.63 11.46 11.49 86,424 -0.05(-0.45%)
Sep 13, 2021 11.65 11.80 11.52 11.54 94,547 -0.11(-0.90%)
Sep 10, 2021 11.46 11.69 11.45 11.64 237,317 +0.20(+1.77%)
Sep 09, 2021 11.28 11.44 11.27 11.44 116,496 +0.15(+1.33%)
Sep 08, 2021 11.25 11.29 11.20 11.29 67,864 +0.08(+0.74%)
Sep 07, 2021 11.06 11.22 11.06 11.21 94,207 +0.15(+1.36%)
Sep 03, 2021 11.08 11.10 10.99 11.06 78,669 -0.04(-0.41%)
Sep 02, 2021 11.04 11.10 10.99 11.10 158,159 +0.11(+0.96%)
Sep 01, 2021 11.37 11.37 10.91 11.00 302,537 -0.29(-2.59%)
Aug 31, 2021 11.20 11.29 11.05 11.29 177,210 +0.19(+1.69%)
Aug 30, 2021 11.05 11.14 10.96 11.10 109,593 +0.14(+1.30%)
Aug 27, 2021 11.01 11.04 10.92 10.96 126,445 +0.01(+0.14%)
Aug 26, 2021 11.12 11.12 10.92 10.95 98,949 -0.17(-1.49%)
Aug 25, 2021 11.14 11.14 11.08 11.11 80,092 +0.02(+0.14%)
Aug 24, 2021 11.05 11.14 11.05 11.10 61,447 +0.04(+0.41%)
Aug 23, 2021 11.11 11.13 11.03 11.05 134,814 -0.08(-0.75%)
Aug 20, 2021 11.15 11.15 11.06 11.14 46,228 +0.07(+0.67%)
Aug 19, 2021 11.02 11.08 10.99 11.06 105,959 +0.02(+0.14%)
Aug 18, 2021 11.01 11.05 11.01 11.05 62,531 +0.04(+0.34%)
Aug 17, 2021 11.01 11.07 11.00 11.01 38,418 +0.02(+0.20%)
Aug 16, 2021 11.08 11.14 10.97 10.99 115,896 -0.11(-1.01%)
Aug 13, 2021 11.20 11.25 11.01 11.10 187,148 -0.02(-0.20%)
Aug 12, 2021 11.22 11.22 11.09 11.12 138,711 -0.14(-1.26%)
Aug 11, 2021 11.13 11.39 10.92 11.26 293,433 +0.27(+2.44%)
Aug 10, 2021 11.50 11.53 10.91 10.99 349,190 -0.43(-3.79%)
Aug 09, 2021 11.30 11.52 11.23 11.43 159,842 +0.20(+1.80%)
Aug 06, 2021 10.99 11.24 10.96 11.22 225,465 +0.30(+2.73%)
Aug 05, 2021 10.92 10.98 10.90 10.93 102,819 +0.00(+0.00%)
Aug 04, 2021 10.78 10.93 10.76 10.93 186,180 +0.16(+1.53%)
Aug 03, 2021 10.75 10.79 10.72 10.76 239,618 +0.01(+0.07%)
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.