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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.129 7.152 7.099 7.152 618,106 +0.04(+0.53%)
Dec 30, 2004 7.103 7.118 7.081 7.114 522,316 +0.03(+0.37%)
Dec 29, 2004 7.103 7.118 7.077 7.088 399,653 +0.00(+0.05%)
Dec 28, 2004 7.103 7.118 7.066 7.084 572,872 -0.03(-0.37%)
Dec 27, 2004 7.035 7.118 6.983 7.111 522,849 +0.11(+1.50%)
Dec 23, 2004 7.047 7.066 6.998 7.005 567,284 -0.01(-0.16%)
Dec 22, 2004 7.062 7.062 7.002 7.017 768,175 -0.02(-0.27%)
Dec 21, 2004 7.111 7.111 7.009 7.035 899,885 -0.09(-1.21%)
Dec 20, 2004 7.141 7.144 7.092 7.122 359,209 -0.01(-0.16%)
Dec 17, 2004 7.152 7.156 7.073 7.133 411,893 -0.02(-0.21%)
Dec 16, 2004 7.159 7.175 7.107 7.148 495,708 -0.00(-0.05%)
Dec 15, 2004 7.178 7.178 7.122 7.152 557,971 -0.03(-0.37%)
Dec 14, 2004 7.144 7.182 7.129 7.178 626,620 +0.05(+0.69%)
Dec 13, 2004 7.156 7.156 7.088 7.129 473,624 -0.02(-0.26%)
Dec 10, 2004 7.133 7.163 7.088 7.148 486,928 +0.03(+0.42%)
Dec 09, 2004 7.062 7.122 7.039 7.118 609,591 +0.08(+1.07%)
Dec 08, 2004 6.960 7.058 6.908 7.043 689,681 +0.07(+0.97%)
Dec 07, 2004 7.013 7.017 6.972 6.975 420,673 -0.05(-0.64%)
Dec 06, 2004 7.088 7.088 6.990 7.020 308,121 -0.07(-0.95%)
Dec 03, 2004 7.084 7.099 7.013 7.088 303,066 +0.03(+0.43%)
Dec 02, 2004 7.099 7.103 7.028 7.058 331,004 -0.03(-0.37%)
Dec 01, 2004 7.118 7.163 7.058 7.084 369,586 -0.03(-0.37%)
Nov 30, 2004 7.107 7.114 7.066 7.111 481,872 +0.02(+0.32%)
Nov 29, 2004 7.133 7.141 7.050 7.088 385,551 -0.05(-0.63%)
Nov 26, 2004 7.159 7.159 7.084 7.133 113,350 +0.01(+0.16%)
Nov 24, 2004 7.092 7.137 7.073 7.122 232,022 +0.05(+0.69%)
Nov 23, 2004 7.103 7.133 7.054 7.073 691,544 -0.06(-0.79%)
Nov 22, 2004 7.148 7.159 7.077 7.129 395,396 -0.02(-0.26%)
Nov 19, 2004 7.182 7.182 7.111 7.148 336,858 -0.00(-0.05%)
Nov 18, 2004 7.197 7.208 7.141 7.152 302,001 -0.05(-0.63%)
Nov 17, 2004 7.171 7.197 7.141 7.197 333,665 +0.03(+0.47%)
Nov 16, 2004 7.141 7.163 7.118 7.163 347,767 +0.00(+0.05%)
Nov 15, 2004 7.175 7.193 7.137 7.159 262,887 -0.00(-0.05%)
Nov 12, 2004 7.190 7.208 7.129 7.163 256,502 -0.03(-0.47%)
Nov 11, 2004 7.171 7.197 7.148 7.197 366,127 +0.05(+0.68%)
Nov 10, 2004 7.178 7.178 7.129 7.148 294,817 -0.03(-0.42%)
Nov 09, 2004 7.129 7.178 7.122 7.178 327,545 +0.04(+0.58%)
Nov 08, 2004 7.148 7.148 7.103 7.137 281,779 +0.02(+0.21%)
Nov 05, 2004 7.159 7.171 7.103 7.122 292,422 -0.03(-0.42%)
Nov 04, 2004 7.133 7.171 7.107 7.152 289,229 +0.02(+0.32%)
Nov 03, 2004 7.122 7.152 7.084 7.129 256,235 +0.03(+0.37%)
Nov 02, 2004 7.114 7.129 7.084 7.103 169,227 -0.01(-0.11%)
Nov 01, 2004 7.126 7.141 7.084 7.111 302,001 +0.02(+0.26%)
Oct 29, 2004 7.118 7.129 7.073 7.092 241,867 +0.02(+0.27%)
Oct 28, 2004 7.114 7.114 7.066 7.073 208,607 -0.01(-0.16%)
Oct 27, 2004 7.122 7.141 7.047 7.084 316,370 -0.03(-0.42%)
Oct 26, 2004 7.156 7.159 7.020 7.114 617,307 -0.01(-0.16%)
Oct 25, 2004 7.193 7.193 7.066 7.126 431,849 -0.05(-0.68%)
Oct 22, 2004 7.182 7.208 7.163 7.175 379,431 -0.02(-0.31%)
Oct 21, 2004 7.178 7.197 7.152 7.197 329,142 -0.00(-0.05%)
Oct 20, 2004 7.186 7.201 7.144 7.201 315,572 +0.04(+0.58%)
Oct 19, 2004 7.205 7.205 7.156 7.159 182,531 -0.02(-0.26%)
Oct 18, 2004 7.178 7.201 7.144 7.178 267,145 +0.02(+0.26%)
Oct 15, 2004 7.178 7.216 7.126 7.159 196,367 +0.02(+0.21%)
Oct 14, 2004 7.205 7.208 7.144 7.144 154,326 -0.02(-0.31%)
Oct 13, 2004 7.163 7.212 7.073 7.167 277,256 +0.00(+0.05%)
Oct 12, 2004 7.171 7.175 7.126 7.163 216,323 +0.00(+0.00%)
Oct 11, 2004 7.216 7.231 7.159 7.163 216,855 -0.05(-0.73%)
Oct 08, 2004 7.220 7.227 7.201 7.216 149,537 -0.00(-0.05%)
Oct 07, 2004 7.238 7.238 7.212 7.220 137,031 -0.02(-0.21%)
Oct 06, 2004 7.235 7.250 7.212 7.235 125,058 +0.00(+0.00%)
Oct 05, 2004 7.235 7.242 7.193 7.235 254,107 -0.02(-0.26%)
Oct 04, 2004 7.261 7.261 7.223 7.253 123,195 -0.01(-0.10%)
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.