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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.406 6.464 6.336 6.363 438,399 -0.07(-1.08%)
Mar 30, 2011 6.413 6.456 6.386 6.433 254,736 +0.02(+0.36%)
Mar 29, 2011 6.433 6.456 6.398 6.410 239,402 +0.02(+0.30%)
Mar 28, 2011 6.444 6.475 6.371 6.390 270,691 -0.05(-0.72%)
Mar 25, 2011 6.433 6.464 6.383 6.437 242,338 +0.00(+0.00%)
Mar 24, 2011 6.942 6.942 6.379 6.437 333,078 +0.04(+0.66%)
Mar 23, 2011 6.317 6.398 6.309 6.394 286,369 +0.06(+0.97%)
Mar 22, 2011 6.305 6.352 6.305 6.332 230,850 +0.03(+0.40%)
Mar 21, 2011 6.322 6.334 6.288 6.307 235,753 +0.00(+0.00%)
Mar 18, 2011 6.311 6.330 6.265 6.307 277,559 +0.01(+0.18%)
Mar 17, 2011 6.338 6.369 6.284 6.296 331,390 -0.02(-0.30%)
Mar 16, 2011 6.369 6.380 6.265 6.315 217,424 -0.05(-0.84%)
Mar 15, 2011 6.321 6.369 6.311 6.369 348,379 +0.01(+0.18%)
Mar 14, 2011 6.376 6.430 6.326 6.357 234,760 -0.02(-0.36%)
Mar 11, 2011 6.353 6.392 6.326 6.380 224,051 +0.03(+0.42%)
Mar 10, 2011 6.388 6.399 6.300 6.353 330,056 -0.03(-0.48%)
Mar 09, 2011 6.296 6.388 6.273 6.384 394,463 +0.08(+1.21%)
Mar 08, 2011 6.296 6.334 6.296 6.308 374,986 -0.01(-0.12%)
Mar 07, 2011 6.303 6.353 6.277 6.315 379,208 -0.02(-0.30%)
Mar 04, 2011 6.330 6.334 6.254 6.334 549,351 -0.02(-0.24%)
Mar 03, 2011 6.399 6.453 6.315 6.350 790,973 -0.08(-1.25%)
Mar 02, 2011 6.634 6.672 6.407 6.430 1,112,832 -0.23(-3.40%)
Mar 01, 2011 6.641 6.660 6.614 6.657 355,975 +0.02(+0.29%)
Feb 28, 2011 6.676 6.687 6.614 6.637 206,278 -0.00(-0.06%)
Feb 25, 2011 6.703 6.733 6.607 6.641 413,468 -0.08(-1.14%)
Feb 24, 2011 6.660 6.718 6.637 6.718 208,398 +0.05(+0.75%)
Feb 23, 2011 6.637 6.680 6.637 6.668 289,492 +0.00(+0.06%)
Feb 22, 2011 6.680 6.699 6.641 6.664 386,030 -0.02(-0.34%)
Feb 18, 2011 6.622 6.710 6.599 6.687 452,620 +0.06(+0.95%)
Feb 17, 2011 6.557 6.634 6.557 6.624 205,189 +0.06(+0.91%)
Feb 16, 2011 6.595 6.641 6.538 6.564 411,632 -0.03(-0.43%)
Feb 15, 2011 6.559 6.593 6.536 6.593 274,763 +0.00(+0.06%)
Feb 14, 2011 6.578 6.589 6.551 6.589 286,771 +0.01(+0.17%)
Feb 11, 2011 6.501 6.589 6.459 6.578 533,677 +0.04(+0.58%)
Feb 10, 2011 6.452 6.539 6.436 6.539 346,168 +0.07(+1.06%)
Feb 09, 2011 6.505 6.524 6.436 6.471 498,041 -0.07(-1.11%)
Feb 08, 2011 6.581 6.581 6.501 6.543 668,096 -0.03(-0.52%)
Feb 07, 2011 6.574 6.589 6.543 6.578 415,939 -0.00(-0.06%)
Feb 04, 2011 6.555 6.597 6.528 6.581 402,454 -0.00(-0.06%)
Feb 03, 2011 6.539 6.604 6.497 6.585 307,312 +0.01(+0.17%)
Feb 02, 2011 6.585 6.589 6.520 6.574 313,702 -0.00(-0.06%)
Feb 01, 2011 6.513 6.579 6.474 6.578 232,558 +0.06(+0.94%)
Jan 31, 2011 6.463 6.517 6.463 6.517 341,183 +0.05(+0.77%)
Jan 28, 2011 6.463 6.486 6.432 6.467 224,812 +0.02(+0.24%)
Jan 27, 2011 6.551 6.555 6.444 6.452 418,518 -0.08(-1.29%)
Jan 26, 2011 6.505 6.536 6.459 6.536 311,519 -0.00(-0.06%)
Jan 25, 2011 6.436 6.562 6.413 6.539 473,000 +0.06(+1.00%)
Jan 24, 2011 6.494 6.608 6.417 6.474 617,085 -0.02(-0.29%)
Jan 21, 2011 6.474 6.494 6.459 6.494 278,540 +0.00(+0.00%)
Jan 20, 2011 6.375 6.520 6.341 6.494 796,559 +0.12(+1.92%)
Jan 19, 2011 6.329 6.387 6.284 6.371 428,322 +0.05(+0.79%)
Jan 18, 2011 6.306 6.356 6.280 6.322 375,146 +0.02(+0.36%)
Jan 14, 2011 6.337 6.352 6.241 6.299 436,652 -0.04(-0.66%)
Jan 13, 2011 6.295 6.352 6.280 6.341 287,106 +0.02(+0.30%)
Jan 12, 2011 6.394 6.402 6.287 6.322 401,616 -0.05(-0.84%)
Jan 11, 2011 6.333 6.375 6.306 6.375 402,312 +0.06(+1.00%)
Jan 10, 2011 6.318 6.326 6.238 6.312 383,586 +0.00(+0.03%)
Jan 07, 2011 6.180 6.410 6.180 6.310 1,000,797 +0.11(+1.85%)
Jan 06, 2011 6.146 6.203 6.115 6.196 289,549 +0.04(+0.68%)
Jan 05, 2011 6.154 6.165 6.104 6.154 243,850 +0.01(+0.12%)
Jan 04, 2011 6.115 6.150 6.104 6.146 189,456 +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.