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 (%)
Dec 31, 2018 7.971 8.034 7.934 7.978 869,625 +0.01(+0.08%)
Dec 28, 2018 7.890 8.016 7.877 7.971 827,572 +0.09(+1.20%)
Dec 27, 2018 7.852 7.990 7.820 7.877 581,887 -0.06(-0.80%)
Dec 26, 2018 7.759 7.959 7.759 7.941 608,034 +0.17(+2.17%)
Dec 24, 2018 7.747 7.803 7.684 7.772 421,115 +0.04(+0.57%)
Dec 21, 2018 7.872 7.909 7.703 7.728 786,413 -0.17(-2.14%)
Dec 20, 2018 7.785 7.903 7.779 7.897 996,357 +0.06(+0.79%)
Dec 19, 2018 7.884 7.940 7.772 7.835 894,302 -0.04(-0.47%)
Dec 18, 2018 7.922 7.965 7.863 7.872 557,088 -0.04(-0.47%)
Dec 17, 2018 8.108 8.108 7.909 7.909 371,617 -0.22(-2.75%)
Dec 14, 2018 8.183 8.214 8.121 8.133 310,390 -0.11(-1.28%)
Dec 13, 2018 8.245 8.255 8.239 8.239 306,152 -0.03(-0.38%)
Dec 12, 2018 8.233 8.295 8.233 8.270 339,838 +0.04(+0.53%)
Dec 11, 2018 8.264 8.280 8.214 8.226 256,845 -0.04(-0.45%)
Dec 10, 2018 8.301 8.326 8.251 8.264 309,874 -0.04(-0.45%)
Dec 07, 2018 8.338 8.351 8.295 8.301 220,168 -0.04(-0.52%)
Dec 06, 2018 8.307 8.425 8.307 8.345 394,752 -0.09(-1.11%)
Dec 04, 2018 8.345 8.444 8.345 8.438 754,425 +0.07(+0.89%)
Dec 03, 2018 8.363 8.388 8.345 8.363 271,046 +0.02(+0.30%)
Nov 30, 2018 8.369 8.376 8.307 8.338 482,150 -0.04(-0.45%)
Nov 29, 2018 8.407 8.407 8.345 8.376 398,544 -0.02(-0.22%)
Nov 28, 2018 8.394 8.400 8.369 8.394 233,561 +0.00(+0.00%)
Nov 27, 2018 8.363 8.413 8.363 8.394 257,072 +0.01(+0.15%)
Nov 26, 2018 8.425 8.425 8.363 8.382 350,491 +0.01(+0.07%)
Nov 23, 2018 8.376 8.394 8.369 8.376 47,282 +0.00(+0.00%)
Nov 21, 2018 8.376 8.376 8.376 0 -0.03(-0.30%)
Nov 20, 2018 8.446 8.446 8.383 8.401 269,857 -0.06(-0.66%)
Nov 19, 2018 8.537 8.537 8.426 8.457 259,709 -0.09(-1.09%)
Nov 16, 2018 8.605 8.605 8.543 8.550 236,972 -0.06(-0.65%)
Nov 15, 2018 8.556 8.605 8.525 8.605 237,906 +0.05(+0.58%)
Nov 14, 2018 8.587 8.605 8.537 8.556 205,944 -0.02(-0.22%)
Nov 13, 2018 8.568 8.605 8.550 8.574 203,655 +0.02(+0.22%)
Nov 12, 2018 8.550 8.568 8.531 8.556 99,890 +0.01(+0.07%)
Nov 09, 2018 8.519 8.556 8.519 8.550 265,906 +0.01(+0.07%)
Nov 08, 2018 8.587 8.587 8.531 8.543 218,028 -0.03(-0.36%)
Nov 07, 2018 8.531 8.593 8.511 8.574 178,910 +0.07(+0.87%)
Nov 06, 2018 8.494 8.529 8.482 8.500 278,172 -0.01(-0.07%)
Nov 05, 2018 8.550 8.556 8.488 8.506 369,461 -0.04(-0.51%)
Nov 02, 2018 8.537 8.562 8.519 8.550 192,519 +0.02(+0.29%)
Nov 01, 2018 8.500 8.537 8.500 8.525 244,816 +0.02(+0.29%)
Oct 31, 2018 8.562 8.587 8.494 8.500 427,568 -0.06(-0.72%)
Oct 30, 2018 8.574 8.611 8.512 8.562 308,784 -0.07(-0.86%)
Oct 29, 2018 8.649 8.661 8.630 8.636 112,156 +0.04(+0.43%)
Oct 26, 2018 8.618 8.661 8.587 8.599 147,905 -0.05(-0.57%)
Oct 25, 2018 8.667 8.669 8.642 8.649 117,150 -0.04(-0.43%)
Oct 24, 2018 8.679 8.704 8.636 8.686 161,381 +0.03(+0.36%)
Oct 23, 2018 8.624 8.661 8.624 8.655 112,476 -0.03(-0.38%)
Oct 22, 2018 8.700 8.712 8.675 8.688 78,729 +0.01(+0.14%)
Oct 19, 2018 8.737 8.737 8.663 8.675 237,940 -0.07(-0.84%)
Oct 18, 2018 8.706 8.755 8.706 8.749 169,483 +0.02(+0.21%)
Oct 17, 2018 8.749 8.753 8.700 8.731 113,573 -0.04(-0.42%)
Oct 16, 2018 8.669 8.768 8.644 8.768 198,723 +0.12(+1.35%)
Oct 15, 2018 8.583 8.657 8.571 8.651 203,657 +0.06(+0.64%)
Oct 12, 2018 8.651 8.663 8.534 8.595 418,872 -0.03(-0.36%)
Oct 11, 2018 8.663 8.694 8.620 8.626 232,390 -0.07(-0.78%)
Oct 10, 2018 8.749 8.749 8.657 8.694 351,502 -0.06(-0.70%)
Oct 09, 2018 8.786 8.798 8.749 8.755 231,344 -0.05(-0.56%)
Oct 08, 2018 8.848 8.848 8.780 8.805 235,218 -0.06(-0.63%)
Oct 05, 2018 8.928 8.940 8.860 8.860 182,556 -0.07(-0.83%)
Oct 04, 2018 8.940 8.971 8.909 8.934 245,763 -0.03(-0.34%)
Oct 03, 2018 8.977 8.983 8.940 8.965 165,963 -0.01(-0.07%)
Oct 02, 2018 8.958 8.989 8.952 8.971 177,896 +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.