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 (%)
Apr 30, 2019 8.730 8.769 8.730 8.762 141,153 +0.03(+0.37%)
Apr 29, 2019 8.711 8.737 8.711 8.730 178,855 +0.02(+0.22%)
Apr 26, 2019 8.698 8.730 8.698 8.711 151,754 +0.01(+0.15%)
Apr 25, 2019 8.705 8.705 8.653 8.698 117,006 +0.01(+0.07%)
Apr 24, 2019 8.724 8.724 8.685 8.692 145,507 +0.00(+0.00%)
Apr 23, 2019 8.660 8.698 8.653 8.692 273,212 +0.04(+0.44%)
Apr 22, 2019 8.666 8.679 8.647 8.653 115,853 -0.02(-0.18%)
Apr 18, 2019 8.656 8.681 8.656 8.669 74,733 +0.01(+0.15%)
Apr 17, 2019 8.656 8.688 8.650 8.656 143,988 +0.01(+0.15%)
Apr 16, 2019 8.643 8.662 8.637 8.643 146,679 +0.03(+0.30%)
Apr 15, 2019 8.624 8.631 8.599 8.618 212,782 -0.01(-0.07%)
Apr 12, 2019 8.611 8.637 8.599 8.624 264,234 +0.03(+0.37%)
Apr 11, 2019 8.605 8.624 8.579 8.592 130,831 +0.00(+0.00%)
Apr 10, 2019 8.560 8.599 8.560 8.592 262,572 +0.06(+0.67%)
Apr 09, 2019 8.535 8.560 8.503 8.535 324,539 +0.01(+0.15%)
Apr 08, 2019 8.529 8.548 8.516 8.522 599,310 -0.01(-0.07%)
Apr 05, 2019 8.554 8.567 8.490 8.529 856,290 -0.04(-0.45%)
Apr 04, 2019 8.548 8.592 8.541 8.567 131,542 +0.00(+0.00%)
Apr 03, 2019 8.611 8.618 8.560 8.567 210,555 -0.04(-0.52%)
Apr 02, 2019 8.509 8.630 8.500 8.611 326,718 +0.11(+1.35%)
Apr 01, 2019 8.420 8.509 8.414 8.497 194,350 +0.10(+1.14%)
Mar 29, 2019 8.414 8.446 8.369 8.401 265,647 -0.01(-0.15%)
Mar 28, 2019 8.446 8.471 8.414 8.414 197,544 -0.04(-0.53%)
Mar 27, 2019 8.497 8.503 8.458 8.458 181,365 -0.05(-0.56%)
Mar 26, 2019 8.541 8.560 8.497 8.506 195,522 -0.04(-0.41%)
Mar 25, 2019 8.503 8.548 8.471 8.541 304,075 +0.03(+0.37%)
Mar 22, 2019 8.586 8.610 8.478 8.509 311,021 -0.06(-0.74%)
Mar 21, 2019 8.662 8.688 8.560 8.573 270,155 -0.12(-1.39%)
Mar 20, 2019 8.758 8.758 8.599 8.694 523,037 -0.05(-0.55%)
Mar 19, 2019 8.736 8.762 8.724 8.743 138,191 +0.02(+0.22%)
Mar 18, 2019 8.686 8.730 8.673 8.724 132,210 +0.07(+0.81%)
Mar 15, 2019 8.686 8.705 8.654 8.654 105,285 -0.01(-0.15%)
Mar 14, 2019 8.686 8.711 8.654 8.667 79,967 -0.03(-0.36%)
Mar 13, 2019 8.660 8.724 8.641 8.698 200,398 +0.03(+0.37%)
Mar 12, 2019 8.667 8.686 8.654 8.667 144,704 +0.01(+0.07%)
Mar 11, 2019 8.660 8.692 8.654 8.660 153,185 +0.02(+0.22%)
Mar 08, 2019 8.654 8.654 8.603 8.641 137,486 -0.03(-0.37%)
Mar 07, 2019 8.641 8.673 8.597 8.673 152,724 +0.03(+0.37%)
Mar 06, 2019 8.654 8.654 8.616 8.641 152,180 +0.00(+0.00%)
Mar 05, 2019 8.641 8.641 8.616 8.641 83,162 +0.01(+0.15%)
Mar 04, 2019 8.654 8.654 8.597 8.629 116,113 -0.01(-0.07%)
Mar 01, 2019 8.648 8.654 8.610 8.635 154,376 +0.00(+0.00%)
Feb 28, 2019 8.616 8.635 8.584 8.635 174,448 +0.03(+0.29%)
Feb 27, 2019 8.610 8.629 8.578 8.610 159,997 -0.01(-0.07%)
Feb 26, 2019 8.648 8.648 8.565 8.616 172,623 -0.03(-0.37%)
Feb 25, 2019 8.673 8.711 8.584 8.648 204,504 -0.01(-0.15%)
Feb 22, 2019 8.483 8.673 8.483 8.660 332,429 +0.18(+2.17%)
Feb 21, 2019 8.470 8.495 8.464 8.476 156,890 +0.01(+0.15%)
Feb 20, 2019 8.464 8.483 8.451 8.464 150,628 +0.03(+0.38%)
Feb 19, 2019 8.394 8.438 8.394 8.431 205,160 +0.03(+0.38%)
Feb 15, 2019 8.394 8.425 8.394 8.400 220,104 +0.02(+0.23%)
Feb 14, 2019 8.368 8.387 8.362 8.381 151,468 +0.01(+0.15%)
Feb 13, 2019 8.400 8.419 8.362 8.368 171,724 -0.03(-0.30%)
Feb 12, 2019 8.387 8.406 8.343 8.394 368,995 +0.02(+0.23%)
Feb 11, 2019 8.362 8.400 8.356 8.375 151,908 +0.03(+0.30%)
Feb 08, 2019 8.350 8.362 8.337 8.350 107,592 -0.02(-0.23%)
Feb 07, 2019 8.375 8.387 8.350 8.368 150,292 -0.01(-0.08%)
Feb 06, 2019 8.343 8.381 8.343 8.375 149,834 +0.03(+0.30%)
Feb 05, 2019 8.368 8.387 8.343 8.350 154,561 -0.02(-0.23%)
Feb 04, 2019 8.394 8.413 8.362 8.368 152,687 -0.01(-0.15%)
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.