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, 2008 4.381 4.474 4.343 4.424 1,504,435 +0.06(+1.43%)
Mar 28, 2008 4.402 4.443 4.355 4.362 765,436 -0.06(-1.34%)
Mar 27, 2008 4.387 4.459 4.384 4.421 638,236 +0.03(+0.64%)
Mar 26, 2008 4.462 4.462 4.368 4.393 400,455 -0.04(-0.85%)
Mar 25, 2008 4.418 4.449 4.412 4.431 629,287 +0.03(+0.64%)
Mar 24, 2008 4.362 4.435 4.362 4.402 359,937 +0.02(+0.50%)
Mar 21, 2008 4.318 4.381 4.296 4.381 355,712 +0.00(+0.00%)
Mar 20, 2008 4.318 4.381 4.296 4.381 355,712 +0.04(+0.94%)
Mar 19, 2008 4.321 4.377 4.321 4.340 542,772 -0.03(-0.74%)
Mar 18, 2008 4.309 4.424 4.309 4.372 365,619 +0.09(+2.15%)
Mar 17, 2008 4.199 4.305 4.171 4.280 641,087 -0.09(-2.08%)
Mar 14, 2008 4.418 4.437 4.359 4.371 438,417 -0.09(-2.03%)
Mar 13, 2008 4.427 4.465 4.424 4.462 328,415 -0.01(-0.21%)
Mar 12, 2008 4.499 4.531 4.459 4.471 210,007 +0.00(+0.07%)
Mar 11, 2008 4.393 4.490 4.393 4.468 489,645 +0.05(+1.06%)
Mar 10, 2008 4.459 4.487 4.396 4.421 492,672 -0.08(-1.81%)
Mar 07, 2008 4.431 4.512 4.431 4.503 393,105 +0.04(+0.91%)
Mar 06, 2008 4.534 4.544 4.459 4.462 424,745 -0.07(-1.59%)
Mar 05, 2008 4.556 4.615 4.524 4.534 434,333 -0.05(-1.16%)
Mar 04, 2008 4.459 4.600 4.459 4.587 449,315 +0.00(+0.00%)
Mar 03, 2008 4.537 4.656 4.534 4.587 407,486 +0.01(+0.21%)
Feb 29, 2008 4.587 4.613 4.521 4.578 493,826 -0.03(-0.54%)
Feb 28, 2008 4.574 4.625 4.574 4.603 337,248 -0.01(-0.14%)
Feb 27, 2008 4.631 4.671 4.584 4.609 576,554 -0.05(-1.02%)
Feb 26, 2008 4.537 4.662 4.509 4.656 1,082,796 +0.10(+2.21%)
Feb 25, 2008 4.427 4.568 4.427 4.556 1,167,755 +0.14(+3.12%)
Feb 22, 2008 4.365 4.440 4.359 4.418 598,986 +0.07(+1.58%)
Feb 21, 2008 4.290 4.399 4.287 4.349 1,084,394 +0.04(+0.87%)
Feb 20, 2008 4.340 4.343 4.277 4.312 1,098,533 -0.04(-0.93%)
Feb 19, 2008 4.224 4.374 4.199 4.352 1,545,749 +0.13(+3.11%)
Feb 18, 2008 4.140 4.227 4.140 4.221 0 +0.00(+0.00%)
Feb 15, 2008 4.140 4.227 4.140 4.221 1,139,448 -0.01(-0.15%)
Feb 14, 2008 4.318 4.318 4.193 4.227 1,369,261 -0.08(-1.96%)
Feb 13, 2008 4.387 4.421 4.293 4.312 1,282,474 -0.11(-2.55%)
Feb 12, 2008 4.381 4.440 4.362 4.424 1,115,008 +0.04(+0.93%)
Feb 11, 2008 4.462 4.474 4.370 4.384 1,414,983 -0.17(-3.65%)
Feb 08, 2008 4.534 4.578 4.513 4.549 587,346 +0.01(+0.15%)
Feb 07, 2008 4.612 4.612 4.534 4.543 635,142 -0.04(-0.83%)
Feb 06, 2008 4.646 4.662 4.581 4.581 685,856 -0.06(-1.35%)
Feb 05, 2008 4.703 4.715 4.640 4.643 407,844 -0.10(-2.05%)
Feb 04, 2008 4.775 4.775 4.718 4.740 519,978 -0.04(-0.86%)
Feb 01, 2008 4.784 4.790 4.753 4.781 580,708 -0.00(-0.06%)
Jan 31, 2008 4.740 4.787 4.722 4.784 445,071 +0.04(+0.92%)
Jan 30, 2008 4.831 4.840 4.731 4.740 717,161 -0.08(-1.62%)
Jan 29, 2008 4.865 4.865 4.815 4.819 367,831 -0.01(-0.13%)
Jan 28, 2008 4.803 4.831 4.800 4.825 308,903 +0.01(+0.13%)
Jan 25, 2008 4.809 4.909 4.806 4.819 556,739 +0.00(+0.06%)
Jan 24, 2008 4.806 4.856 4.803 4.815 676,492 +0.01(+0.13%)
Jan 23, 2008 4.891 4.891 4.725 4.809 620,463 -0.06(-1.21%)
Jan 22, 2008 4.787 4.922 4.659 4.868 574,093 -0.12(-2.40%)
Jan 21, 2008 5.038 5.063 4.962 4.988 0 +0.00(+0.00%)
Jan 18, 2008 5.038 5.063 4.962 4.988 607,235 -0.06(-1.18%)
Jan 17, 2008 5.135 5.150 5.022 5.047 536,131 -0.11(-2.06%)
Jan 16, 2008 5.178 5.188 5.131 5.153 546,064 -0.01(-0.24%)
Jan 15, 2008 5.119 5.172 5.116 5.166 614,282 +0.03(+0.61%)
Jan 14, 2008 5.156 5.156 5.131 5.135 355,712 +0.01(+0.18%)
Jan 11, 2008 5.138 5.147 5.103 5.125 414,677 +0.01(+0.24%)
Jan 10, 2008 5.116 5.125 5.063 5.113 442,457 +0.03(+0.49%)
Jan 09, 2008 5.041 5.116 5.025 5.088 654,535 +0.03(+0.56%)
Jan 08, 2008 5.022 5.063 5.022 5.059 671,337 +0.04(+0.87%)
Jan 07, 2008 5.028 5.053 5.006 5.016 510,716 -0.01(-0.25%)
Jan 04, 2008 5.056 5.056 4.994 5.028 639,450 +0.01(+0.25%)
Jan 03, 2008 4.978 5.034 4.975 5.016 527,016 +0.05(+0.94%)
Jan 02, 2008 4.884 4.984 4.884 4.969 576,461 +0.08(+1.73%)
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.