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

14.62 USD -0.21 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 13.60 13.63 13.55 13.63 110,516 +0.04(+0.29%)
Feb 27, 2019 13.59 13.62 13.54 13.59 101,361 -0.01(-0.07%)
Feb 26, 2019 13.65 13.65 13.52 13.60 109,360 -0.05(-0.37%)
Feb 25, 2019 13.69 13.75 13.55 13.65 129,557 -0.02(-0.15%)
Feb 22, 2019 13.39 13.69 13.39 13.67 210,600 +0.29(+2.17%)
Feb 21, 2019 13.37 13.41 13.36 13.38 99,393 +0.02(+0.15%)
Feb 20, 2019 13.36 13.39 13.34 13.36 95,426 -0.02(-0.15%)
Feb 19, 2019 13.32 13.39 13.32 13.38 129,283 +0.05(+0.38%)
Feb 15, 2019 13.32 13.37 13.32 13.33 138,700 +0.03(+0.23%)
Feb 14, 2019 13.28 13.31 13.27 13.30 95,449 +0.02(+0.15%)
Feb 13, 2019 13.33 13.36 13.27 13.28 108,213 -0.04(-0.30%)
Feb 12, 2019 13.31 13.34 13.24 13.32 232,525 +0.03(+0.23%)
Feb 11, 2019 13.27 13.33 13.26 13.29 95,726 +0.04(+0.30%)
Feb 08, 2019 13.25 13.27 13.23 13.25 67,800 -0.03(-0.23%)
Feb 07, 2019 13.29 13.31 13.25 13.28 94,708 -0.01(-0.08%)
Feb 06, 2019 13.24 13.30 13.24 13.29 94,419 +0.04(+0.30%)
Feb 05, 2019 13.28 13.31 13.24 13.25 97,398 -0.03(-0.23%)
Feb 04, 2019 13.32 13.35 13.27 13.28 96,217 -0.02(-0.15%)
Feb 01, 2019 13.27 13.34 13.27 13.30 95,700 +0.02(+0.15%)
Jan 31, 2019 13.25 13.33 13.25 13.28 73,478 -0.01(-0.08%)
Jan 30, 2019 13.22 13.29 13.20 13.29 118,184 +0.10(+0.76%)
Jan 29, 2019 13.25 13.25 13.17 13.19 127,751 -0.06(-0.45%)
Jan 28, 2019 13.18 13.25 13.16 13.25 115,938 +0.07(+0.53%)
Jan 25, 2019 13.07 13.21 13.07 13.18 174,700 +0.11(+0.84%)
Jan 24, 2019 13.15 13.16 13.04 13.07 619,607 -0.08(-0.61%)
Jan 23, 2019 13.15 13.20 13.13 13.15 163,440 +0.00(+0.00%)
Jan 22, 2019 13.29 13.29 13.15 13.15 155,507 -0.14(-1.05%)
Jan 18, 2019 13.36 13.39 13.29 13.29 128,000 -0.10(-0.75%)
Jan 17, 2019 13.33 13.39 13.31 13.39 183,186 +0.09(+0.68%)
Jan 16, 2019 13.24 13.38 13.20 13.30 264,870 +0.07(+0.53%)
Jan 15, 2019 13.13 13.26 13.13 13.23 111,527 +0.11(+0.84%)
Jan 14, 2019 13.15 13.16 13.11 13.12 132,576 -0.04(-0.30%)
Jan 11, 2019 13.28 13.30 13.14 13.16 165,000 -0.12(-0.90%)
Jan 10, 2019 13.28 13.30 13.25 13.28 157,739 -0.02(-0.15%)
Jan 09, 2019 13.44 13.44 13.29 13.30 214,779 -0.07(-0.52%)
Jan 08, 2019 13.26 13.40 13.24 13.37 122,640 +0.18(+1.36%)
Jan 07, 2019 13.04 13.26 13.04 13.19 101,208 +0.13(+1.00%)
Jan 04, 2019 12.82 13.06 12.81 13.06 157,000 +0.25(+1.95%)
Jan 03, 2019 12.77 12.87 12.77 12.81 126,602 +0.00(+0.00%)
Jan 02, 2019 12.65 12.83 12.59 12.81 206,856 +0.15(+1.18%)
Dec 31, 2018 12.65 12.75 12.59 12.66 548,000 +0.01(+0.08%)
Dec 28, 2018 12.52 12.72 12.50 12.65 521,500 +0.15(+1.20%)
Dec 27, 2018 12.46 12.68 12.41 12.50 366,680 -0.20(-1.57%)
Dec 26, 2018 12.41 12.73 12.41 12.70 380,170 +0.27(+2.17%)
Dec 24, 2018 12.39 12.48 12.29 12.43 263,300 +0.07(+0.57%)
Dec 21, 2018 12.59 12.65 12.32 12.36 491,700 -0.34(-2.68%)
Dec 20, 2018 12.52 12.71 12.51 12.70 619,533 +0.10(+0.79%)
Dec 19, 2018 12.68 12.77 12.50 12.60 556,075 -0.06(-0.47%)
Dec 18, 2018 12.74 12.81 12.64 12.66 346,396 -0.06(-0.47%)
Dec 17, 2018 13.04 13.04 12.72 12.72 231,071 -0.36(-2.75%)
Dec 14, 2018 13.16 13.21 13.06 13.08 193,000 -0.17(-1.28%)
Dec 13, 2018 13.26 13.28 13.25 13.25 190,365 -0.05(-0.38%)
Dec 12, 2018 13.24 13.34 13.24 13.30 211,311 +0.07(+0.53%)
Dec 11, 2018 13.29 13.32 13.21 13.23 159,706 -0.06(-0.45%)
Dec 10, 2018 13.35 13.39 13.27 13.29 192,679 -0.06(-0.45%)
Dec 07, 2018 13.41 13.43 13.34 13.35 136,900 -0.07(-0.52%)
Dec 06, 2018 13.36 13.55 13.36 13.42 245,456 -0.15(-1.11%)
Dec 04, 2018 13.42 13.58 13.42 13.57 469,100 +0.12(+0.89%)
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.