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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.405 6.463 6.336 6.363 438,441 -0.07(-1.08%)
Mar 30, 2011 6.413 6.455 6.386 6.432 254,760 +0.02(+0.36%)
Mar 29, 2011 6.432 6.455 6.397 6.409 239,425 +0.02(+0.30%)
Mar 28, 2011 6.444 6.475 6.370 6.390 270,717 -0.05(-0.72%)
Mar 25, 2011 6.432 6.463 6.382 6.436 242,361 +0.00(+0.00%)
Mar 24, 2011 6.941 6.941 6.378 6.436 333,110 +0.04(+0.66%)
Mar 23, 2011 6.316 6.397 6.309 6.394 286,397 +0.06(+0.98%)
Mar 22, 2011 6.305 6.351 6.305 6.332 230,872 +0.03(+0.40%)
Mar 21, 2011 6.321 6.334 6.287 6.307 235,775 +0.00(+0.00%)
Mar 18, 2011 6.311 6.330 6.264 6.307 277,585 +0.01(+0.18%)
Mar 17, 2011 6.337 6.368 6.284 6.295 331,421 -0.02(-0.30%)
Mar 16, 2011 6.368 6.380 6.264 6.314 217,445 -0.05(-0.84%)
Mar 15, 2011 6.320 6.368 6.310 6.368 348,412 +0.01(+0.18%)
Mar 14, 2011 6.376 6.430 6.326 6.357 234,783 -0.02(-0.36%)
Mar 11, 2011 6.353 6.391 6.326 6.380 224,073 +0.03(+0.42%)
Mar 10, 2011 6.387 6.399 6.299 6.353 330,087 -0.03(-0.48%)
Mar 09, 2011 6.295 6.387 6.272 6.383 394,500 +0.08(+1.21%)
Mar 08, 2011 6.295 6.334 6.295 6.307 375,021 -0.01(-0.12%)
Mar 07, 2011 6.303 6.353 6.276 6.314 379,244 -0.02(-0.30%)
Mar 04, 2011 6.330 6.334 6.253 6.334 549,404 -0.02(-0.24%)
Mar 03, 2011 6.399 6.453 6.314 6.349 791,049 -0.08(-1.25%)
Mar 02, 2011 6.633 6.671 6.406 6.430 1,112,938 -0.23(-3.40%)
Mar 01, 2011 6.641 6.660 6.614 6.656 356,009 +0.02(+0.29%)
Feb 28, 2011 6.675 6.687 6.614 6.637 206,298 -0.00(-0.06%)
Feb 25, 2011 6.702 6.733 6.606 6.641 413,508 -0.08(-1.14%)
Feb 24, 2011 6.660 6.717 6.637 6.717 208,418 +0.05(+0.75%)
Feb 23, 2011 6.637 6.679 6.637 6.668 289,520 +0.00(+0.06%)
Feb 22, 2011 6.679 6.698 6.641 6.664 386,067 -0.02(-0.34%)
Feb 18, 2011 6.621 6.710 6.598 6.687 452,663 +0.06(+0.95%)
Feb 17, 2011 6.556 6.633 6.556 6.624 205,209 +0.06(+0.91%)
Feb 16, 2011 6.595 6.641 6.537 6.564 411,671 -0.03(-0.43%)
Feb 15, 2011 6.558 6.592 6.535 6.592 274,789 +0.00(+0.06%)
Feb 14, 2011 6.577 6.588 6.550 6.588 286,799 +0.01(+0.17%)
Feb 11, 2011 6.501 6.588 6.459 6.577 533,728 +0.04(+0.58%)
Feb 10, 2011 6.451 6.539 6.436 6.539 346,201 +0.07(+1.06%)
Feb 09, 2011 6.504 6.524 6.436 6.470 498,089 -0.07(-1.11%)
Feb 08, 2011 6.581 6.581 6.501 6.543 668,160 -0.03(-0.52%)
Feb 07, 2011 6.573 6.588 6.543 6.577 415,979 -0.00(-0.06%)
Feb 04, 2011 6.554 6.596 6.527 6.581 402,492 -0.00(-0.06%)
Feb 03, 2011 6.539 6.604 6.497 6.585 307,341 +0.01(+0.17%)
Feb 02, 2011 6.585 6.588 6.520 6.573 313,732 -0.00(-0.06%)
Feb 01, 2011 6.512 6.578 6.474 6.577 232,581 +0.06(+0.94%)
Jan 31, 2011 6.462 6.516 6.462 6.516 341,216 +0.05(+0.77%)
Jan 28, 2011 6.462 6.485 6.432 6.466 224,833 +0.02(+0.24%)
Jan 27, 2011 6.550 6.554 6.443 6.451 418,558 -0.08(-1.29%)
Jan 26, 2011 6.504 6.535 6.459 6.535 311,549 -0.00(-0.06%)
Jan 25, 2011 6.436 6.562 6.413 6.539 473,045 +0.06(+1.00%)
Jan 24, 2011 6.493 6.608 6.417 6.474 617,144 -0.02(-0.29%)
Jan 21, 2011 6.474 6.493 6.459 6.493 278,567 +0.00(+0.00%)
Jan 20, 2011 6.375 6.520 6.340 6.493 796,636 +0.12(+1.92%)
Jan 19, 2011 6.329 6.386 6.283 6.371 428,363 +0.05(+0.79%)
Jan 18, 2011 6.306 6.355 6.279 6.321 375,182 +0.02(+0.36%)
Jan 14, 2011 6.336 6.352 6.241 6.298 436,694 -0.04(-0.66%)
Jan 13, 2011 6.294 6.351 6.279 6.340 287,134 +0.02(+0.30%)
Jan 12, 2011 6.394 6.401 6.287 6.321 401,654 -0.05(-0.84%)
Jan 11, 2011 6.333 6.375 6.306 6.375 402,351 +0.06(+1.00%)
Jan 10, 2011 6.317 6.325 6.237 6.311 383,623 +0.00(+0.03%)
Jan 07, 2011 6.180 6.409 6.180 6.310 1,000,893 +0.11(+1.85%)
Jan 06, 2011 6.145 6.203 6.115 6.195 289,577 +0.04(+0.68%)
Jan 05, 2011 6.153 6.165 6.103 6.153 243,873 +0.01(+0.12%)
Jan 04, 2011 6.115 6.149 6.103 6.145 189,474 +0.02(+0.25%)
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.