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 (%)
Feb 28, 2005 7.249 7.249 7.196 7.226 329,439 +0.02(+0.31%)
Feb 25, 2005 7.253 7.253 7.174 7.204 407,408 -0.02(-0.31%)
Feb 24, 2005 7.181 7.226 7.140 7.226 471,540 +0.09(+1.21%)
Feb 23, 2005 7.174 7.174 7.117 7.140 459,565 -0.03(-0.47%)
Feb 22, 2005 7.249 7.249 7.140 7.174 473,137 -0.06(-0.88%)
Feb 18, 2005 7.226 7.238 7.196 7.238 369,355 +0.02(+0.21%)
Feb 17, 2005 7.275 7.279 7.200 7.223 354,453 -0.07(-0.93%)
Feb 16, 2005 7.275 7.298 7.253 7.290 293,249 +0.04(+0.52%)
Feb 15, 2005 7.279 7.298 7.241 7.253 280,742 -0.02(-0.26%)
Feb 14, 2005 7.328 7.328 7.264 7.272 259,187 -0.05(-0.72%)
Feb 11, 2005 7.324 7.343 7.298 7.324 352,324 +0.00(+0.00%)
Feb 10, 2005 7.332 7.335 7.294 7.324 422,843 +0.03(+0.36%)
Feb 09, 2005 7.335 7.339 7.279 7.298 262,114 -0.02(-0.21%)
Feb 08, 2005 7.343 7.343 7.294 7.313 234,705 -0.03(-0.36%)
Feb 07, 2005 7.362 7.365 7.302 7.339 338,221 -0.00(-0.05%)
Feb 04, 2005 7.317 7.343 7.279 7.343 512,786 +0.04(+0.57%)
Feb 03, 2005 7.249 7.309 7.238 7.302 354,719 +0.06(+0.78%)
Feb 02, 2005 7.268 7.272 7.211 7.245 226,190 -0.02(-0.21%)
Feb 01, 2005 7.290 7.290 7.238 7.260 306,554 +0.01(+0.10%)
Jan 31, 2005 7.260 7.309 7.238 7.253 427,100 +0.01(+0.10%)
Jan 28, 2005 7.223 7.260 7.215 7.245 216,344 +0.02(+0.21%)
Jan 27, 2005 7.223 7.256 7.196 7.230 270,630 +0.04(+0.52%)
Jan 26, 2005 7.272 7.272 7.189 7.193 416,456 -0.04(-0.57%)
Jan 25, 2005 7.317 7.317 7.223 7.234 296,974 -0.06(-0.82%)
Jan 24, 2005 7.328 7.328 7.249 7.294 290,588 -0.01(-0.10%)
Jan 21, 2005 7.279 7.328 7.268 7.302 421,778 +0.02(+0.31%)
Jan 20, 2005 7.283 7.294 7.245 7.279 297,240 -0.00(-0.05%)
Jan 19, 2005 7.313 7.324 7.245 7.283 445,728 -0.02(-0.21%)
Jan 18, 2005 7.298 7.309 7.275 7.298 340,616 +0.00(+0.00%)
Jan 14, 2005 7.287 7.313 7.279 7.298 290,322 +0.01(+0.15%)
Jan 13, 2005 7.290 7.298 7.272 7.287 326,778 +0.00(+0.00%)
Jan 12, 2005 7.283 7.298 7.268 7.287 277,282 +0.01(+0.10%)
Jan 11, 2005 7.290 7.290 7.253 7.279 315,602 -0.02(-0.26%)
Jan 10, 2005 7.253 7.324 7.234 7.298 450,784 +0.08(+1.09%)
Jan 07, 2005 7.215 7.249 7.193 7.219 283,403 +0.01(+0.16%)
Jan 06, 2005 7.185 7.219 7.178 7.208 286,596 +0.04(+0.52%)
Jan 05, 2005 7.185 7.193 7.144 7.170 332,366 -0.02(-0.21%)
Jan 04, 2005 7.163 7.185 7.159 7.185 345,672 +0.02(+0.31%)
Jan 03, 2005 7.151 7.178 7.125 7.163 300,700 +0.01(+0.16%)
Dec 31, 2004 7.129 7.151 7.099 7.151 618,165 +0.04(+0.53%)
Dec 30, 2004 7.102 7.117 7.080 7.114 522,366 +0.03(+0.37%)
Dec 29, 2004 7.102 7.117 7.076 7.087 399,691 +0.00(+0.05%)
Dec 28, 2004 7.102 7.117 7.065 7.084 572,927 -0.03(-0.37%)
Dec 27, 2004 7.035 7.117 6.982 7.110 522,899 +0.11(+1.50%)
Dec 23, 2004 7.046 7.065 6.997 7.005 567,338 -0.01(-0.16%)
Dec 22, 2004 7.061 7.061 7.001 7.016 768,249 -0.02(-0.27%)
Dec 21, 2004 7.110 7.110 7.008 7.035 899,971 -0.09(-1.21%)
Dec 20, 2004 7.140 7.144 7.091 7.121 359,243 -0.01(-0.16%)
Dec 17, 2004 7.151 7.155 7.072 7.132 411,932 -0.02(-0.21%)
Dec 16, 2004 7.159 7.174 7.106 7.148 495,756 -0.00(-0.05%)
Dec 15, 2004 7.178 7.178 7.121 7.151 558,025 -0.03(-0.37%)
Dec 14, 2004 7.144 7.181 7.129 7.178 626,680 +0.05(+0.69%)
Dec 13, 2004 7.155 7.155 7.087 7.129 473,669 -0.02(-0.26%)
Dec 10, 2004 7.132 7.163 7.087 7.148 486,974 +0.03(+0.42%)
Dec 09, 2004 7.061 7.121 7.039 7.117 609,649 +0.08(+1.07%)
Dec 08, 2004 6.960 7.057 6.907 7.042 689,747 +0.07(+0.97%)
Dec 07, 2004 7.012 7.016 6.971 6.975 420,714 -0.05(-0.64%)
Dec 06, 2004 7.087 7.087 6.990 7.020 308,151 -0.07(-0.95%)
Dec 03, 2004 7.084 7.099 7.012 7.087 303,095 +0.03(+0.43%)
Dec 02, 2004 7.099 7.102 7.027 7.057 331,036 -0.03(-0.37%)
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.