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 (%)
Feb 28, 2006 5.617 5.633 5.586 5.601 374,852 -0.02(-0.28%)
Feb 27, 2006 5.623 5.633 5.611 5.617 316,371 -0.01(-0.17%)
Feb 24, 2006 5.601 5.626 5.601 5.626 265,240 +0.02(+0.28%)
Feb 23, 2006 5.592 5.620 5.570 5.611 425,982 +0.01(+0.17%)
Feb 22, 2006 5.604 5.626 5.579 5.601 441,641 +0.01(+0.11%)
Feb 21, 2006 5.579 5.595 5.567 5.595 363,028 +0.03(+0.45%)
Feb 17, 2006 5.592 5.595 5.551 5.570 322,443 -0.01(-0.11%)
Feb 16, 2006 5.548 5.598 5.539 5.576 324,999 -0.01(-0.17%)
Feb 15, 2006 5.620 5.626 5.573 5.586 332,988 -0.03(-0.45%)
Feb 14, 2006 5.617 5.626 5.604 5.611 360,791 -0.01(-0.17%)
Feb 13, 2006 5.601 5.620 5.592 5.620 365,584 +0.01(+0.22%)
Feb 10, 2006 5.592 5.614 5.589 5.608 220,820 +0.03(+0.45%)
Feb 09, 2006 5.567 5.601 5.561 5.583 359,832 +0.02(+0.28%)
Feb 08, 2006 5.570 5.592 5.554 5.567 263,323 -0.01(-0.22%)
Feb 07, 2006 5.548 5.586 5.531 5.579 289,208 +0.03(+0.56%)
Feb 06, 2006 5.576 5.604 5.514 5.548 415,117 -0.03(-0.45%)
Feb 03, 2006 5.517 5.583 5.517 5.573 379,645 +0.06(+1.08%)
Feb 02, 2006 5.561 5.604 5.514 5.514 545,500 -0.04(-0.79%)
Feb 01, 2006 5.548 5.564 5.517 5.558 272,910 +0.00(+0.00%)
Jan 31, 2006 5.561 5.601 5.548 5.558 492,133 -0.01(-0.17%)
Jan 30, 2006 5.564 5.579 5.548 5.567 404,571 +0.01(+0.17%)
Jan 27, 2006 5.542 5.567 5.526 5.558 270,353 +0.01(+0.23%)
Jan 26, 2006 5.532 5.558 5.523 5.545 309,660 +0.02(+0.40%)
Jan 25, 2006 5.554 5.564 5.517 5.523 537,192 -0.03(-0.62%)
Jan 24, 2006 5.536 5.558 5.511 5.558 312,217 +0.03(+0.51%)
Jan 23, 2006 5.539 5.545 5.511 5.529 302,630 +0.01(+0.23%)
Jan 20, 2006 5.536 5.539 5.511 5.517 331,391 -0.01(-0.23%)
Jan 19, 2006 5.511 5.536 5.495 5.529 382,521 -0.01(-0.17%)
Jan 18, 2006 5.514 5.542 5.511 5.539 364,306 +0.01(+0.17%)
Jan 17, 2006 5.517 5.539 5.514 5.529 288,888 -0.01(-0.11%)
Jan 13, 2006 5.551 5.551 5.511 5.536 269,714 -0.01(-0.11%)
Jan 12, 2006 5.520 5.554 5.517 5.542 367,182 +0.02(+0.40%)
Jan 11, 2006 5.514 5.520 5.495 5.520 358,234 +0.01(+0.11%)
Jan 10, 2006 5.504 5.523 5.476 5.514 486,700 +0.01(+0.17%)
Jan 09, 2006 5.476 5.529 5.476 5.504 913,322 +0.04(+0.80%)
Jan 06, 2006 5.429 5.461 5.360 5.461 1,082,373 +0.05(+0.93%)
Jan 05, 2006 5.370 5.410 5.370 5.410 377,089 +0.04(+0.75%)
Jan 04, 2006 5.348 5.392 5.335 5.370 414,478 +0.03(+0.53%)
Jan 03, 2006 5.298 5.357 5.298 5.342 532,398 +0.06(+1.19%)
Dec 30, 2005 5.273 5.326 5.263 5.279 1,214,674 +0.00(+0.06%)
Dec 29, 2005 5.273 5.292 5.266 5.276 1,096,434 +0.00(+0.00%)
Dec 28, 2005 5.266 5.298 5.263 5.276 651,916 +0.01(+0.18%)
Dec 27, 2005 5.245 5.288 5.232 5.266 1,129,989 +0.04(+0.72%)
Dec 23, 2005 5.220 5.260 5.210 5.229 444,198 +0.00(+0.00%)
Dec 22, 2005 5.254 5.254 5.213 5.229 716,469 -0.02(-0.30%)
Dec 21, 2005 5.254 5.292 5.235 5.245 636,258 -0.06(-1.12%)
Dec 20, 2005 5.285 5.345 5.279 5.304 720,623 -0.02(-0.29%)
Dec 19, 2005 5.295 5.320 5.273 5.320 600,786 +0.03(+0.65%)
Dec 16, 2005 5.254 5.304 5.251 5.285 432,374 +0.03(+0.54%)
Dec 15, 2005 5.257 5.279 5.241 5.257 852,924 -0.01(-0.12%)
Dec 14, 2005 5.273 5.295 5.260 5.263 717,428 -0.02(-0.41%)
Dec 13, 2005 5.320 5.332 5.285 5.285 700,171 -0.03(-0.47%)
Dec 12, 2005 5.320 5.376 5.282 5.310 939,527 -0.04(-0.70%)
Dec 09, 2005 5.342 5.360 5.310 5.348 825,122 +0.02(+0.35%)
Dec 08, 2005 5.313 5.338 5.298 5.329 970,525 +0.03(+0.47%)
Dec 07, 2005 5.301 5.348 5.279 5.304 1,393,312 +0.00(+0.00%)
Dec 06, 2005 5.326 5.357 5.298 5.304 565,633 -0.03(-0.53%)
Dec 05, 2005 5.348 5.401 5.320 5.332 1,105,382 -0.01(-0.23%)
Dec 02, 2005 5.342 5.348 5.323 5.345 526,646 -0.01(-0.12%)
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.