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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.381 4.475 4.343 4.425 1,504,291 +0.06(+1.43%)
Mar 28, 2008 4.403 4.444 4.356 4.362 765,363 -0.06(-1.34%)
Mar 27, 2008 4.387 4.459 4.384 4.422 638,175 +0.03(+0.64%)
Mar 26, 2008 4.462 4.462 4.368 4.393 400,417 -0.04(-0.85%)
Mar 25, 2008 4.418 4.450 4.412 4.431 629,227 +0.03(+0.64%)
Mar 24, 2008 4.362 4.436 4.362 4.403 359,902 +0.02(+0.50%)
Mar 21, 2008 4.318 4.381 4.296 4.381 355,678 +0.00(+0.00%)
Mar 20, 2008 4.318 4.381 4.296 4.381 355,678 +0.04(+0.94%)
Mar 19, 2008 4.321 4.378 4.321 4.340 542,720 -0.03(-0.74%)
Mar 18, 2008 4.309 4.425 4.309 4.373 365,584 +0.09(+2.15%)
Mar 17, 2008 4.199 4.305 4.171 4.281 641,025 -0.09(-2.08%)
Mar 14, 2008 4.418 4.437 4.359 4.372 438,375 -0.09(-2.03%)
Mar 13, 2008 4.428 4.465 4.425 4.462 328,383 -0.01(-0.21%)
Mar 12, 2008 4.500 4.531 4.459 4.472 209,987 +0.00(+0.07%)
Mar 11, 2008 4.393 4.490 4.393 4.469 489,599 +0.05(+1.06%)
Mar 10, 2008 4.459 4.487 4.397 4.422 492,625 -0.08(-1.81%)
Mar 07, 2008 4.431 4.512 4.431 4.503 393,067 +0.04(+0.91%)
Mar 06, 2008 4.534 4.544 4.459 4.462 424,704 -0.07(-1.59%)
Mar 05, 2008 4.556 4.616 4.525 4.534 434,291 -0.05(-1.16%)
Mar 04, 2008 4.459 4.600 4.459 4.587 449,272 +0.00(+0.00%)
Mar 03, 2008 4.537 4.656 4.534 4.587 407,448 +0.01(+0.21%)
Feb 29, 2008 4.587 4.613 4.522 4.578 493,779 -0.03(-0.54%)
Feb 28, 2008 4.575 4.625 4.575 4.603 337,216 -0.01(-0.14%)
Feb 27, 2008 4.631 4.672 4.584 4.609 576,498 -0.05(-1.02%)
Feb 26, 2008 4.537 4.663 4.509 4.657 1,082,693 +0.10(+2.21%)
Feb 25, 2008 4.428 4.569 4.428 4.556 1,167,643 +0.14(+3.12%)
Feb 22, 2008 4.365 4.440 4.359 4.418 598,929 +0.07(+1.58%)
Feb 21, 2008 4.290 4.400 4.287 4.350 1,084,291 +0.04(+0.87%)
Feb 20, 2008 4.340 4.343 4.278 4.312 1,098,428 -0.04(-0.93%)
Feb 19, 2008 4.224 4.375 4.199 4.353 1,545,602 +0.13(+3.11%)
Feb 18, 2008 4.140 4.228 4.140 4.221 0 +0.00(+0.00%)
Feb 15, 2008 4.140 4.228 4.140 4.221 1,139,339 -0.01(-0.15%)
Feb 14, 2008 4.318 4.318 4.193 4.228 1,369,130 -0.08(-1.96%)
Feb 13, 2008 4.387 4.422 4.293 4.312 1,282,352 -0.11(-2.55%)
Feb 12, 2008 4.381 4.440 4.362 4.425 1,114,902 +0.04(+0.93%)
Feb 11, 2008 4.462 4.475 4.370 4.384 1,414,848 -0.17(-3.65%)
Feb 08, 2008 4.534 4.578 4.513 4.550 587,290 +0.01(+0.15%)
Feb 07, 2008 4.612 4.612 4.534 4.543 635,082 -0.04(-0.83%)
Feb 06, 2008 4.647 4.663 4.581 4.581 685,790 -0.06(-1.35%)
Feb 05, 2008 4.703 4.716 4.641 4.644 407,805 -0.10(-2.05%)
Feb 04, 2008 4.775 4.775 4.719 4.741 519,929 -0.04(-0.86%)
Feb 01, 2008 4.785 4.791 4.753 4.782 580,653 -0.00(-0.06%)
Jan 31, 2008 4.741 4.788 4.722 4.785 445,029 +0.04(+0.92%)
Jan 30, 2008 4.832 4.841 4.731 4.741 717,092 -0.08(-1.62%)
Jan 29, 2008 4.866 4.866 4.816 4.819 367,796 -0.01(-0.13%)
Jan 28, 2008 4.803 4.832 4.800 4.825 308,874 +0.01(+0.13%)
Jan 25, 2008 4.810 4.910 4.806 4.819 556,685 +0.00(+0.06%)
Jan 24, 2008 4.806 4.857 4.803 4.816 676,427 +0.01(+0.13%)
Jan 23, 2008 4.891 4.891 4.725 4.810 620,404 -0.06(-1.21%)
Jan 22, 2008 4.788 4.922 4.659 4.868 574,038 -0.12(-2.40%)
Jan 21, 2008 5.038 5.063 4.963 4.988 0 +0.00(+0.00%)
Jan 18, 2008 5.038 5.063 4.963 4.988 607,177 -0.06(-1.18%)
Jan 17, 2008 5.135 5.151 5.022 5.047 536,080 -0.11(-2.06%)
Jan 16, 2008 5.179 5.188 5.132 5.154 546,012 -0.01(-0.24%)
Jan 15, 2008 5.119 5.173 5.116 5.166 614,223 +0.03(+0.61%)
Jan 14, 2008 5.157 5.157 5.132 5.135 355,678 +0.01(+0.18%)
Jan 11, 2008 5.138 5.148 5.104 5.126 414,638 +0.01(+0.24%)
Jan 10, 2008 5.116 5.126 5.063 5.113 442,415 +0.03(+0.49%)
Jan 09, 2008 5.041 5.116 5.026 5.088 654,473 +0.03(+0.56%)
Jan 08, 2008 5.022 5.063 5.022 5.060 671,272 +0.04(+0.87%)
Jan 07, 2008 5.029 5.054 5.007 5.016 510,668 -0.01(-0.25%)
Jan 04, 2008 5.057 5.057 4.994 5.029 639,389 +0.01(+0.25%)
Jan 03, 2008 4.979 5.035 4.975 5.016 526,966 +0.05(+0.94%)
Jan 02, 2008 4.885 4.985 4.885 4.969 576,406 +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.