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

12.82 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.856 8.874 8.843 8.863 84,056 -0.01(-0.08%)
Nov 27, 2019 8.823 8.870 8.823 8.870 186,093 +0.04(+0.45%)
Nov 26, 2019 8.803 8.836 8.770 8.830 150,536 +0.04(+0.46%)
Nov 25, 2019 8.863 8.863 8.770 8.790 157,916 -0.06(-0.68%)
Nov 22, 2019 8.830 8.863 8.823 8.850 321,244 +0.04(+0.45%)
Nov 21, 2019 8.816 8.836 8.803 8.810 165,634 -0.02(-0.20%)
Nov 20, 2019 8.814 8.847 8.794 8.827 185,588 +0.02(+0.23%)
Nov 19, 2019 8.814 8.820 8.794 8.807 86,471 +0.01(+0.15%)
Nov 18, 2019 8.840 8.847 8.774 8.794 105,863 -0.05(-0.53%)
Nov 15, 2019 8.827 8.840 8.814 8.840 156,364 +0.02(+0.23%)
Nov 14, 2019 8.820 8.840 8.794 8.820 279,610 +0.01(+0.08%)
Nov 13, 2019 8.827 8.834 8.794 8.814 181,833 -0.02(-0.23%)
Nov 12, 2019 8.787 8.834 8.781 8.834 214,975 +0.05(+0.53%)
Nov 11, 2019 8.794 8.820 8.781 8.787 175,457 -0.01(-0.08%)
Nov 08, 2019 8.767 8.801 8.767 8.794 233,114 +0.02(+0.23%)
Nov 07, 2019 8.761 8.814 8.748 8.774 522,624 +0.01(+0.08%)
Nov 06, 2019 8.754 8.774 8.748 8.767 222,512 +0.00(+0.00%)
Nov 05, 2019 8.774 8.794 8.754 8.767 136,901 -0.02(-0.23%)
Nov 04, 2019 8.728 8.787 8.728 8.787 241,270 +0.03(+0.30%)
Nov 01, 2019 8.748 8.794 8.734 8.761 248,343 +0.01(+0.08%)
Oct 31, 2019 8.754 8.774 8.714 8.754 224,884 -0.01(-0.08%)
Oct 30, 2019 8.754 8.767 8.708 8.761 207,763 -0.01(-0.08%)
Oct 29, 2019 8.767 8.781 8.741 8.767 164,751 -0.03(-0.30%)
Oct 28, 2019 8.774 8.807 8.774 8.794 136,313 -0.01(-0.08%)
Oct 25, 2019 8.774 8.801 8.761 8.801 133,294 +0.00(+0.00%)
Oct 24, 2019 8.774 8.801 8.761 8.801 136,765 +0.03(+0.30%)
Oct 23, 2019 8.748 8.787 8.741 8.774 225,291 -0.00(-0.05%)
Oct 22, 2019 8.765 8.785 8.738 8.778 178,666 +0.03(+0.30%)
Oct 21, 2019 8.725 8.804 8.725 8.752 185,930 +0.03(+0.30%)
Oct 18, 2019 8.679 8.738 8.679 8.725 175,414 +0.03(+0.38%)
Oct 17, 2019 8.686 8.725 8.673 8.692 174,091 -0.02(-0.23%)
Oct 16, 2019 8.653 8.712 8.633 8.712 265,270 +0.06(+0.69%)
Oct 15, 2019 8.626 8.679 8.626 8.653 90,365 +0.01(+0.15%)
Oct 14, 2019 8.607 8.653 8.594 8.640 90,965 +0.03(+0.38%)
Oct 11, 2019 8.626 8.653 8.607 8.607 110,923 -0.02(-0.23%)
Oct 10, 2019 8.607 8.656 8.600 8.626 281,327 +0.00(+0.00%)
Oct 09, 2019 8.666 8.692 8.607 8.626 281,980 -0.04(-0.46%)
Oct 08, 2019 8.666 8.679 8.626 8.666 202,697 -0.02(-0.23%)
Oct 07, 2019 8.666 8.706 8.640 8.686 183,537 +0.00(+0.00%)
Oct 04, 2019 8.719 8.725 8.686 8.686 108,344 -0.03(-0.38%)
Oct 03, 2019 8.706 8.732 8.692 8.719 83,535 +0.00(+0.00%)
Oct 02, 2019 8.719 8.738 8.693 8.719 181,931 -0.01(-0.15%)
Oct 01, 2019 8.712 8.752 8.699 8.732 351,228 +0.02(+0.23%)
Sep 30, 2019 8.719 8.732 8.692 8.712 168,980 -0.01(-0.08%)
Sep 27, 2019 8.732 8.752 8.699 8.719 248,250 -0.01(-0.15%)
Sep 26, 2019 8.738 8.778 8.732 8.732 256,643 -0.02(-0.23%)
Sep 25, 2019 8.738 8.765 8.732 8.752 98,194 +0.00(+0.00%)
Sep 24, 2019 8.745 8.785 8.738 8.752 134,739 +0.01(+0.08%)
Sep 23, 2019 8.712 8.758 8.712 8.745 95,852 +0.03(+0.38%)
Sep 20, 2019 8.719 8.738 8.706 8.712 160,240 +0.00(+0.05%)
Sep 19, 2019 8.694 8.714 8.688 8.708 196,252 +0.01(+0.15%)
Sep 18, 2019 8.701 8.714 8.681 8.694 120,358 -0.01(-0.15%)
Sep 17, 2019 8.668 8.714 8.668 8.708 187,523 +0.02(+0.23%)
Sep 16, 2019 8.688 8.708 8.662 8.688 195,966 +0.01(+0.15%)
Sep 13, 2019 8.668 8.714 8.668 8.675 217,035 +0.01(+0.08%)
Sep 12, 2019 8.642 8.688 8.642 8.668 219,320 +0.03(+0.30%)
Sep 11, 2019 8.622 8.675 8.622 8.642 194,553 +0.02(+0.23%)
Sep 10, 2019 8.596 8.629 8.596 8.622 111,403 +0.02(+0.23%)
Sep 09, 2019 8.609 8.616 8.576 8.603 250,240 +0.00(+0.00%)
Sep 06, 2019 8.596 8.609 8.576 8.603 211,540 +0.02(+0.23%)
Sep 05, 2019 8.596 8.616 8.576 8.583 240,590 -0.01(-0.15%)
Sep 04, 2019 8.583 8.609 8.563 8.596 204,916 +0.03(+0.38%)
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.