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

15.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.09 16.13 16.00 16.05 51,327 +0.00(+0.00%)
Apr 29, 2010 16.08 16.12 16.04 16.05 58,154 -0.01(-0.06%)
Apr 28, 2010 16.17 16.18 15.97 16.06 92,464 -0.09(-0.56%)
Apr 27, 2010 16.10 16.15 15.95 16.15 121,549 -0.01(-0.06%)
Apr 26, 2010 16.01 16.16 15.97 16.16 78,851 +0.15(+0.94%)
Apr 23, 2010 15.95 16.06 15.95 16.01 89,776 +0.01(+0.06%)
Apr 22, 2010 15.81 16.00 15.77 16.00 89,855 +0.11(+0.69%)
Apr 21, 2010 16.01 16.02 15.86 15.89 74,000 -0.16(-1.00%)
Apr 20, 2010 16.01 16.05 15.96 16.05 94,111 +0.07(+0.44%)
Apr 19, 2010 15.92 16.03 15.88 15.98 83,130 +0.07(+0.44%)
Apr 16, 2010 15.91 16.02 15.85 15.91 175,280 -0.05(-0.31%)
Apr 15, 2010 16.14 16.15 15.70 15.96 205,656 -0.16(-0.99%)
Apr 14, 2010 15.88 16.15 15.84 16.12 145,955 +0.33(+2.09%)
Apr 13, 2010 15.83 16.30 15.70 15.79 140,665 -0.04(-0.25%)
Apr 12, 2010 15.90 15.98 15.82 15.83 148,650 -0.02(-0.13%)
Apr 09, 2010 15.82 15.85 15.76 15.85 153,515 +0.09(+0.57%)
Apr 08, 2010 15.68 15.76 15.59 15.76 152,148 +0.09(+0.57%)
Apr 07, 2010 15.70 15.70 15.34 15.67 422,454 -0.01(-0.06%)
Apr 06, 2010 15.65 15.75 15.64 15.68 144,872 -0.02(-0.13%)
Apr 05, 2010 15.63 15.71 15.56 15.70 193,953 +0.02(+0.13%)
Apr 01, 2010 15.77 15.68 15.68 15.68 255,800 -0.09(-0.57%)
Mar 31, 2010 15.78 15.82 15.69 15.77 227,582 +0.07(+0.45%)
Mar 30, 2010 15.69 15.85 15.61 15.70 284,134 +0.07(+0.45%)
Mar 29, 2010 16.10 16.10 15.58 15.63 349,827 -0.28(-1.76%)
Mar 26, 2010 16.34 16.44 15.80 15.91 382,892 -0.50(-3.05%)
Mar 25, 2010 16.47 16.52 16.34 16.41 209,114 +0.02(+0.12%)
Mar 24, 2010 16.41 16.42 16.27 16.39 181,719 +0.02(+0.12%)
Mar 23, 2010 16.39 16.41 16.22 16.37 262,020 +0.08(+0.49%)
Mar 22, 2010 16.43 16.44 16.26 16.29 172,094 -0.17(-1.03%)
Mar 19, 2010 16.47 16.51 16.42 16.46 248,888 +0.06(+0.37%)
Mar 18, 2010 16.35 16.42 16.30 16.40 153,850 +0.11(+0.68%)
Mar 17, 2010 16.24 16.35 16.20 16.29 235,639 +0.07(+0.43%)
Mar 16, 2010 16.21 16.25 16.13 16.22 215,987 +0.12(+0.75%)
Mar 15, 2010 16.12 16.12 16.08 16.10 188,248 +0.00(+0.00%)
Mar 12, 2010 16.06 16.18 16.06 16.10 124,625 +0.08(+0.50%)
Mar 11, 2010 16.05 16.13 15.96 16.02 287,320 -0.01(-0.06%)
Mar 10, 2010 16.00 16.09 15.98 16.03 294,583 +0.08(+0.50%)
Mar 09, 2010 15.85 15.95 15.73 15.95 181,691 +0.17(+1.08%)
Mar 08, 2010 15.72 15.78 15.71 15.78 181,869 +0.01(+0.06%)
Mar 05, 2010 15.59 15.77 15.59 15.77 189,816 +0.16(+1.02%)
Mar 04, 2010 15.50 15.61 15.50 15.61 174,108 +0.08(+0.52%)
Mar 03, 2010 15.54 15.62 15.50 15.53 173,710 -0.03(-0.19%)
Mar 02, 2010 15.50 15.56 15.39 15.56 289,890 +0.03(+0.19%)
Mar 01, 2010 15.45 15.53 15.36 15.53 278,048 +0.08(+0.52%)
Feb 26, 2010 15.39 15.50 15.36 15.45 337,802 +0.05(+0.32%)
Feb 25, 2010 15.30 15.45 15.24 15.40 206,117 +0.09(+0.56%)
Feb 24, 2010 15.09 15.37 15.09 15.31 177,752 +0.28(+1.89%)
Feb 23, 2010 14.98 15.04 14.87 15.03 226,322 +0.06(+0.40%)
Feb 22, 2010 14.99 15.05 14.90 14.97 298,133 +0.02(+0.14%)
Feb 19, 2010 14.92 15.00 14.85 14.95 150,555 +0.05(+0.34%)
Feb 18, 2010 15.04 15.09 14.76 14.90 290,766 -0.10(-0.67%)
Feb 17, 2010 15.11 15.15 14.96 15.00 211,080 -0.16(-1.06%)
Feb 16, 2010 15.19 15.24 15.06 15.16 205,533 +0.02(+0.13%)
Feb 12, 2010 15.11 15.14 15.14 15.14 144,400 +0.01(+0.07%)
Feb 11, 2010 15.22 15.28 15.13 15.13 271,694 -0.03(-0.20%)
Feb 10, 2010 15.23 15.25 15.11 15.16 173,454 +0.00(+0.00%)
Feb 09, 2010 15.20 15.25 15.08 15.16 191,219 +0.03(+0.20%)
Feb 08, 2010 15.10 15.19 15.02 15.13 158,823 +0.05(+0.33%)
Feb 05, 2010 15.16 15.28 14.92 15.08 376,837 -0.13(-0.86%)
Feb 04, 2010 15.38 15.47 15.21 15.21 250,610 -0.19(-1.23%)
Feb 03, 2010 15.26 15.40 15.24 15.40 146,235 +0.12(+0.79%)
Feb 02, 2010 15.23 15.28 15.05 15.28 178,431 +0.18(+1.19%)
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.