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

13.46 +0.10 (+0.71%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.101 7.478 7.054 7.427 732,402 +0.36(+5.13%)
Mar 30, 2020 6.906 7.101 6.855 7.065 437,464 +0.13(+1.88%)
Mar 27, 2020 6.942 7.065 6.782 6.935 503,155 -0.02(-0.31%)
Mar 26, 2020 6.703 7.072 6.703 6.956 475,598 +0.26(+3.90%)
Mar 25, 2020 6.029 6.949 6.029 6.696 680,400 +0.77(+12.96%)
Mar 24, 2020 5.855 6.355 5.855 5.927 836,129 +0.43(+7.92%)
Mar 23, 2020 6.377 6.377 5.493 5.493 1,058,471 -0.94(-14.55%)
Mar 20, 2020 6.917 6.917 6.141 6.428 1,748,603 -0.27(-4.07%)
Mar 19, 2020 6.213 7.189 5.250 6.701 1,425,311 +0.49(+7.86%)
Mar 18, 2020 7.506 7.506 6.213 6.213 1,239,088 -1.54(-19.91%)
Mar 17, 2020 7.556 7.807 7.333 7.757 578,183 +0.27(+3.65%)
Mar 16, 2020 7.513 7.602 7.218 7.484 566,350 -0.67(-8.19%)
Mar 13, 2020 7.829 8.396 7.824 8.152 1,053,561 +0.48(+6.27%)
Mar 12, 2020 8.037 8.070 7.333 7.671 869,526 -0.66(-7.93%)
Mar 11, 2020 8.511 8.622 8.303 8.331 826,750 -0.38(-4.37%)
Mar 10, 2020 8.849 8.885 8.583 8.712 294,980 +0.03(+0.33%)
Mar 09, 2020 9.028 9.143 8.589 8.683 468,547 -0.70(-7.50%)
Mar 06, 2020 9.330 9.387 9.179 9.387 264,539 -0.11(-1.21%)
Mar 05, 2020 9.682 9.703 9.473 9.502 154,465 -0.25(-2.58%)
Mar 04, 2020 9.574 9.772 9.574 9.754 304,693 +0.26(+2.72%)
Mar 03, 2020 9.509 9.607 9.495 9.495 321,697 +0.03(+0.30%)
Mar 02, 2020 9.308 9.501 9.272 9.466 433,109 +0.17(+1.85%)
Feb 28, 2020 9.366 9.444 9.294 9.294 629,463 -0.30(-3.14%)
Feb 27, 2020 9.746 9.746 9.495 9.596 402,634 -0.18(-1.84%)
Feb 26, 2020 9.811 9.850 9.768 9.775 220,617 -0.04(-0.37%)
Feb 25, 2020 9.883 9.933 9.775 9.811 272,337 -0.06(-0.58%)
Feb 24, 2020 9.991 9.992 9.868 9.868 403,834 -0.17(-1.72%)
Feb 21, 2020 10.03 10.06 10.03 10.04 134,497 -0.02(-0.21%)
Feb 20, 2020 10.03 10.06 10.03 10.06 63,176 +0.03(+0.32%)
Feb 19, 2020 10.03 10.05 10.03 10.03 96,185 +0.02(+0.21%)
Feb 18, 2020 10.03 10.03 10.01 10.01 118,177 -0.01(-0.14%)
Feb 14, 2020 10.02 10.04 10.02 10.02 118,778 +0.01(+0.07%)
Feb 13, 2020 10.01 10.02 9.974 10.02 266,708 -0.01(-0.07%)
Feb 12, 2020 10.02 10.05 10.02 10.02 178,845 +0.01(+0.07%)
Feb 11, 2020 10.02 10.02 9.967 10.02 206,186 +0.01(+0.07%)
Feb 10, 2020 9.974 10.02 9.969 10.01 141,014 +0.06(+0.57%)
Feb 07, 2020 9.931 9.963 9.928 9.952 217,806 +0.01(+0.07%)
Feb 06, 2020 9.967 9.967 9.924 9.945 122,260 +0.01(+0.07%)
Feb 05, 2020 9.974 9.981 9.931 9.938 187,588 +0.00(+0.00%)
Feb 04, 2020 9.974 10.03 9.938 9.938 275,769 -0.01(-0.07%)
Feb 03, 2020 9.995 10.00 9.945 9.945 190,554 -0.04(-0.36%)
Jan 31, 2020 10.00 10.02 9.974 9.981 104,070 -0.04(-0.36%)
Jan 30, 2020 10.02 10.03 9.999 10.02 107,375 -0.02(-0.21%)
Jan 29, 2020 10.05 10.06 10.02 10.04 172,913 +0.01(+0.14%)
Jan 28, 2020 9.952 10.05 9.952 10.02 132,878 +0.07(+0.72%)
Jan 27, 2020 9.988 10.04 9.931 9.952 247,359 -0.11(-1.06%)
Jan 24, 2020 10.09 10.10 10.06 10.06 195,255 -0.02(-0.21%)
Jan 23, 2020 10.09 10.09 10.07 10.08 119,215 +0.00(+0.00%)
Jan 22, 2020 10.04 10.08 10.01 10.08 262,394 +0.06(+0.64%)
Jan 21, 2020 10.00 10.02 9.988 10.02 120,226 +0.03(+0.29%)
Jan 17, 2020 9.974 9.999 9.952 9.988 250,302 +0.01(+0.07%)
Jan 16, 2020 9.995 9.995 9.958 9.981 203,610 +0.00(+0.00%)
Jan 15, 2020 9.967 9.995 9.945 9.981 284,393 +0.01(+0.14%)
Jan 14, 2020 9.945 9.967 9.931 9.967 115,524 +0.03(+0.29%)
Jan 13, 2020 9.909 9.945 9.905 9.938 250,610 +0.05(+0.51%)
Jan 10, 2020 9.902 9.917 9.888 9.888 140,628 +0.00(+0.00%)
Jan 09, 2020 9.881 9.909 9.874 9.888 246,208 +0.01(+0.14%)
Jan 08, 2020 9.867 9.895 9.852 9.874 221,975 +0.01(+0.14%)
Jan 07, 2020 9.817 9.859 9.795 9.859 194,118 +0.03(+0.29%)
Jan 06, 2020 9.809 9.831 9.767 9.831 798,005 +0.01(+0.15%)
Jan 03, 2020 9.831 9.845 9.781 9.817 811,697 -0.03(-0.29%)
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.