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 (%)
Apr 29, 2005 5.820 5.867 5.786 5.864 401,056 +0.06(+1.02%)
Apr 28, 2005 5.780 5.864 5.767 5.805 404,891 +0.03(+0.43%)
Apr 27, 2005 5.701 5.789 5.683 5.780 401,376 +0.10(+1.71%)
Apr 26, 2005 5.742 5.758 5.676 5.683 576,498 -0.02(-0.27%)
Apr 25, 2005 5.805 5.836 5.683 5.698 439,085 -0.06(-1.09%)
Apr 22, 2005 5.764 5.780 5.739 5.761 330,112 -0.01(-0.16%)
Apr 21, 2005 5.802 5.836 5.761 5.770 301,032 -0.05(-0.86%)
Apr 20, 2005 5.795 5.861 5.795 5.820 263,642 +0.01(+0.22%)
Apr 19, 2005 5.761 5.820 5.752 5.808 389,552 +0.01(+0.16%)
Apr 18, 2005 5.770 5.849 5.742 5.798 513,224 -0.00(-0.05%)
Apr 15, 2005 5.864 5.883 5.736 5.802 449,311 -0.06(-1.07%)
Apr 14, 2005 5.852 5.874 5.811 5.864 430,137 -0.02(-0.27%)
Apr 13, 2005 5.908 5.974 5.861 5.880 363,347 -0.06(-1.05%)
Apr 12, 2005 5.986 6.002 5.895 5.942 306,464 -0.04(-0.68%)
Apr 11, 2005 6.030 6.033 5.974 5.983 240,953 -0.03(-0.42%)
Apr 08, 2005 6.036 6.039 5.980 6.008 278,662 -0.03(-0.41%)
Apr 07, 2005 6.024 6.039 6.008 6.033 207,718 +0.01(+0.16%)
Apr 06, 2005 6.005 6.033 5.986 6.024 268,755 +0.03(+0.42%)
Apr 05, 2005 5.983 6.018 5.971 5.999 239,036 -0.00(-0.05%)
Apr 04, 2005 5.989 6.008 5.958 6.002 279,940 +0.02(+0.26%)
Apr 01, 2005 5.899 5.992 5.892 5.986 293,043 +0.08(+1.32%)
Mar 31, 2005 5.946 5.949 5.870 5.908 275,786 +0.03(+0.48%)
Mar 30, 2005 5.849 5.895 5.836 5.880 253,736 +0.04(+0.75%)
Mar 29, 2005 5.852 5.911 5.836 5.836 378,686 -0.05(-0.80%)
Mar 28, 2005 5.946 5.980 5.824 5.883 541,346 -0.07(-1.10%)
Mar 24, 2005 5.974 6.011 5.949 5.949 414,478 +0.00(+0.00%)
Mar 23, 2005 5.958 5.989 5.946 5.949 578,096 -0.03(-0.58%)
Mar 22, 2005 5.977 6.014 5.964 5.983 355,678 -0.02(-0.36%)
Mar 21, 2005 5.983 6.033 5.955 6.005 625,712 +0.02(+0.37%)
Mar 18, 2005 6.014 6.014 5.983 5.983 294,960 -0.02(-0.31%)
Mar 17, 2005 6.036 6.036 6.002 6.002 352,802 -0.03(-0.42%)
Mar 16, 2005 6.014 6.036 6.005 6.027 412,561 +0.02(+0.36%)
Mar 15, 2005 6.039 6.049 5.986 6.005 337,782 -0.03(-0.52%)
Mar 14, 2005 6.036 6.052 6.008 6.036 280,260 +0.00(+0.00%)
Mar 11, 2005 6.055 6.071 6.008 6.036 294,960 -0.02(-0.31%)
Mar 10, 2005 6.080 6.083 6.049 6.055 278,342 -0.02(-0.26%)
Mar 09, 2005 6.096 6.096 6.058 6.071 354,719 -0.03(-0.41%)
Mar 08, 2005 6.102 6.111 6.080 6.096 407,767 -0.00(-0.05%)
Mar 07, 2005 6.102 6.118 6.089 6.099 530,481 -0.00(-0.05%)
Mar 04, 2005 6.077 6.105 6.064 6.102 526,326 +0.01(+0.10%)
Mar 03, 2005 6.089 6.102 6.071 6.096 368,141 +0.03(+0.41%)
Mar 02, 2005 6.039 6.080 6.024 6.071 574,262 +0.03(+0.52%)
Mar 01, 2005 6.027 6.043 6.002 6.039 387,954 +0.02(+0.36%)
Feb 28, 2005 6.036 6.036 5.992 6.018 395,624 +0.02(+0.31%)
Feb 25, 2005 6.039 6.039 5.974 5.999 489,257 -0.02(-0.31%)
Feb 24, 2005 5.980 6.018 5.946 6.018 566,272 +0.07(+1.21%)
Feb 23, 2005 5.974 5.974 5.927 5.946 551,892 -0.03(-0.47%)
Feb 22, 2005 6.036 6.036 5.946 5.974 568,190 -0.05(-0.88%)
Feb 18, 2005 6.018 6.027 5.992 6.027 443,559 +0.01(+0.21%)
Feb 17, 2005 6.058 6.061 5.996 6.014 425,663 -0.06(-0.93%)
Feb 16, 2005 6.058 6.077 6.039 6.071 352,162 +0.03(+0.52%)
Feb 15, 2005 6.061 6.077 6.030 6.039 337,143 -0.02(-0.26%)
Feb 14, 2005 6.102 6.102 6.049 6.055 311,258 -0.04(-0.72%)
Feb 11, 2005 6.099 6.115 6.077 6.099 423,106 +0.00(+0.00%)
Feb 10, 2005 6.105 6.108 6.074 6.099 507,792 +0.02(+0.36%)
Feb 09, 2005 6.108 6.111 6.061 6.077 314,773 -0.01(-0.21%)
Feb 08, 2005 6.115 6.115 6.074 6.089 281,858 -0.02(-0.36%)
Feb 07, 2005 6.130 6.133 6.080 6.111 406,169 -0.00(-0.05%)
Feb 04, 2005 6.093 6.115 6.061 6.115 615,805 +0.03(+0.57%)
Feb 03, 2005 6.036 6.086 6.027 6.080 425,982 +0.05(+0.78%)
Feb 02, 2005 6.052 6.055 6.005 6.033 271,632 -0.01(-0.21%)
Feb 01, 2005 6.071 6.071 6.027 6.046 368,141 +0.01(+0.10%)
Jan 31, 2005 6.046 6.086 6.027 6.039 512,905 +0.01(+0.10%)
Jan 28, 2005 6.014 6.046 6.008 6.033 259,808 +0.01(+0.21%)
Jan 27, 2005 6.014 6.043 5.992 6.021 324,999 +0.03(+0.52%)
Jan 26, 2005 6.055 6.055 5.986 5.989 500,122 -0.03(-0.57%)
Jan 25, 2005 6.093 6.093 6.014 6.024 356,636 -0.05(-0.82%)
Jan 24, 2005 6.102 6.102 6.036 6.074 348,967 -0.01(-0.10%)
Jan 21, 2005 6.061 6.102 6.052 6.080 506,513 +0.02(+0.31%)
Jan 20, 2005 6.064 6.074 6.033 6.061 356,956 -0.00(-0.05%)
Jan 19, 2005 6.089 6.099 6.033 6.064 535,274 -0.01(-0.21%)
Jan 18, 2005 6.077 6.086 6.058 6.077 409,045 +0.00(+0.00%)
Jan 14, 2005 6.068 6.089 6.061 6.077 348,647 +0.01(+0.15%)
Jan 13, 2005 6.071 6.077 6.055 6.068 392,428 +0.00(+0.00%)
Jan 12, 2005 6.064 6.077 6.052 6.068 332,988 +0.01(+0.10%)
Jan 11, 2005 6.071 6.071 6.039 6.061 379,006 -0.02(-0.26%)
Jan 10, 2005 6.039 6.099 6.024 6.077 541,346 +0.07(+1.09%)
Jan 07, 2005 6.008 6.036 5.989 6.011 340,338 +0.01(+0.16%)
Jan 06, 2005 5.983 6.011 5.977 6.002 344,173 +0.03(+0.52%)
Jan 05, 2005 5.983 5.989 5.949 5.971 399,139 -0.01(-0.21%)
Jan 04, 2005 5.964 5.983 5.961 5.983 415,117 +0.02(+0.31%)
Jan 03, 2005 5.955 5.977 5.933 5.964 361,110 +0.01(+0.16%)
Dec 31, 2004 5.936 5.955 5.911 5.955 742,354 +0.03(+0.53%)
Dec 30, 2004 5.914 5.927 5.895 5.924 627,310 +0.02(+0.37%)
Dec 29, 2004 5.914 5.927 5.892 5.902 479,989 +0.00(+0.05%)
Dec 28, 2004 5.914 5.927 5.883 5.899 688,027 -0.02(-0.37%)
Dec 27, 2004 5.858 5.927 5.814 5.921 627,949 +0.09(+1.50%)
Dec 23, 2004 5.867 5.883 5.827 5.833 681,316 -0.01(-0.16%)
Dec 22, 2004 5.880 5.880 5.830 5.842 922,590 -0.02(-0.27%)
Dec 21, 2004 5.921 5.921 5.836 5.858 1,080,775 -0.07(-1.21%)
Dec 20, 2004 5.946 5.949 5.905 5.930 431,415 -0.01(-0.16%)
Dec 17, 2004 5.955 5.958 5.889 5.939 494,689 -0.01(-0.21%)
Dec 16, 2004 5.961 5.974 5.917 5.952 595,353 -0.00(-0.05%)
Dec 15, 2004 5.977 5.977 5.930 5.955 670,132 -0.02(-0.37%)
Dec 14, 2004 5.949 5.980 5.936 5.977 752,580 +0.04(+0.69%)
Dec 13, 2004 5.958 5.958 5.902 5.936 568,829 -0.02(-0.26%)
Dec 10, 2004 5.939 5.964 5.902 5.952 584,807 +0.03(+0.42%)
Dec 09, 2004 5.880 5.930 5.861 5.927 732,128 +0.06(+1.07%)
Dec 08, 2004 5.795 5.877 5.752 5.864 828,317 +0.06(+0.97%)
Dec 07, 2004 5.839 5.842 5.805 5.808 505,235 -0.04(-0.64%)
Dec 06, 2004 5.902 5.902 5.820 5.845 370,058 -0.06(-0.95%)
Dec 03, 2004 5.899 5.911 5.839 5.902 363,986 +0.03(+0.43%)
Dec 02, 2004 5.911 5.914 5.852 5.877 397,541 -0.02(-0.37%)
Dec 01, 2004 5.927 5.964 5.877 5.899 443,878 -0.02(-0.37%)
Nov 30, 2004 5.917 5.924 5.883 5.921 578,735 +0.02(+0.32%)
Nov 29, 2004 5.939 5.946 5.870 5.902 463,052 -0.04(-0.63%)
Nov 26, 2004 5.961 5.961 5.899 5.939 136,135 +0.01(+0.16%)
Nov 24, 2004 5.905 5.942 5.889 5.930 278,662 +0.04(+0.69%)
Nov 23, 2004 5.914 5.939 5.874 5.889 830,554 -0.05(-0.79%)
Nov 22, 2004 5.952 5.961 5.892 5.936 474,876 -0.02(-0.26%)
Nov 19, 2004 5.980 5.980 5.921 5.952 404,571 -0.00(-0.05%)
Nov 18, 2004 5.992 6.002 5.946 5.955 362,708 -0.04(-0.63%)
Nov 17, 2004 5.971 5.992 5.946 5.992 400,737 +0.03(+0.47%)
Nov 16, 2004 5.946 5.964 5.927 5.964 417,674 +0.00(+0.05%)
Nov 15, 2004 5.974 5.989 5.942 5.961 315,732 -0.00(-0.05%)
Nov 12, 2004 5.986 6.002 5.936 5.964 308,062 -0.03(-0.47%)
Nov 11, 2004 5.971 5.992 5.952 5.992 439,724 +0.04(+0.68%)
Nov 10, 2004 5.977 5.977 5.936 5.952 354,080 -0.03(-0.42%)
Nov 09, 2004 5.936 5.977 5.930 5.977 393,387 +0.03(+0.58%)
Nov 08, 2004 5.952 5.952 5.914 5.942 338,421 +0.01(+0.21%)
Nov 05, 2004 5.961 5.971 5.914 5.930 351,204 -0.03(-0.42%)
Nov 04, 2004 5.939 5.971 5.917 5.955 347,369 +0.02(+0.32%)
Nov 03, 2004 5.930 5.955 5.899 5.936 307,743 +0.02(+0.37%)
Nov 02, 2004 5.924 5.936 5.899 5.914 203,244 -0.01(-0.11%)
Nov 01, 2004 5.933 5.946 5.899 5.921 362,708 +0.02(+0.27%)
Oct 29, 2004 5.927 5.936 5.889 5.905 290,486 +0.02(+0.27%)
Oct 28, 2004 5.924 5.924 5.883 5.889 250,540 -0.01(-0.16%)
Oct 27, 2004 5.930 5.946 5.867 5.899 379,965 -0.03(-0.42%)
Oct 26, 2004 5.958 5.961 5.845 5.924 741,395 -0.01(-0.16%)
Oct 25, 2004 5.989 5.989 5.883 5.933 518,657 -0.04(-0.68%)
Oct 22, 2004 5.980 6.002 5.964 5.974 455,702 -0.02(-0.31%)
Oct 21, 2004 5.977 5.992 5.955 5.992 395,304 -0.00(-0.05%)
Oct 20, 2004 5.983 5.996 5.949 5.996 379,006 +0.03(+0.58%)
Oct 19, 2004 5.999 5.999 5.958 5.961 219,223 -0.02(-0.26%)
Oct 18, 2004 5.977 5.996 5.949 5.977 320,845 +0.02(+0.26%)
Oct 15, 2004 5.977 6.008 5.933 5.961 235,840 +0.01(+0.21%)
Oct 14, 2004 5.999 6.002 5.949 5.949 185,348 -0.02(-0.31%)
Oct 13, 2004 5.964 6.005 5.889 5.967 332,988 +0.00(+0.05%)
Oct 12, 2004 5.971 5.974 5.933 5.964 259,808 +0.00(+0.00%)
Oct 11, 2004 6.008 6.021 5.961 5.964 260,447 -0.04(-0.73%)
Oct 08, 2004 6.011 6.018 5.996 6.008 179,596 -0.00(-0.05%)
Oct 07, 2004 6.027 6.027 6.005 6.011 164,577 -0.01(-0.21%)
Oct 06, 2004 6.024 6.036 6.005 6.024 150,196 +0.00(+0.00%)
Oct 05, 2004 6.024 6.030 5.989 6.024 305,186 -0.02(-0.26%)
Oct 04, 2004 6.046 6.046 6.014 6.039 147,959 -0.01(-0.10%)
Oct 01, 2004 6.039 6.064 6.027 6.046 313,495 +0.03(+0.52%)
Sep 30, 2004 6.021 6.043 6.014 6.014 244,788 +0.02(+0.37%)
Sep 29, 2004 5.980 6.014 5.964 5.992 351,523 +0.03(+0.52%)
Sep 28, 2004 5.946 5.977 5.946 5.961 304,866 +0.02(+0.37%)
Sep 27, 2004 6.002 6.005 5.924 5.939 519,296 -0.05(-0.89%)
Sep 24, 2004 5.989 6.018 5.977 5.992 408,087 +0.04(+0.74%)
Sep 23, 2004 6.005 6.018 5.914 5.949 759,291 -0.06(-0.94%)
Sep 22, 2004 6.033 6.039 5.986 6.005 358,873 -0.03(-0.52%)
Sep 21, 2004 6.030 6.058 6.014 6.036 309,340 -0.01(-0.16%)
Sep 20, 2004 6.068 6.068 6.027 6.046 257,571 +0.00(+0.00%)
Sep 17, 2004 6.033 6.064 6.014 6.046 163,298 -0.00(-0.05%)
Sep 16, 2004 6.061 6.086 6.046 6.049 183,111 -0.03(-0.46%)
Sep 15, 2004 6.071 6.089 6.030 6.077 276,105 +0.01(+0.21%)
Sep 14, 2004 6.061 6.086 6.043 6.064 316,051 -0.02(-0.36%)
Sep 13, 2004 6.077 6.133 6.068 6.086 433,013 +0.01(+0.15%)
Sep 10, 2004 6.093 6.115 6.074 6.077 224,016 -0.05(-0.77%)
Sep 09, 2004 6.071 6.124 6.064 6.124 352,162 +0.05(+0.77%)
Sep 08, 2004 6.089 6.105 6.043 6.077 309,340 -0.01(-0.10%)
Sep 07, 2004 6.096 6.124 6.074 6.083 189,183 -0.03(-0.41%)
Sep 03, 2004 6.089 6.111 6.071 6.108 207,399 +0.03(+0.41%)
Sep 02, 2004 6.071 6.089 6.058 6.083 145,403 +0.03(+0.47%)
Sep 01, 2004 6.071 6.080 6.043 6.055 256,612 +0.00(+0.00%)
Aug 31, 2004 6.093 6.096 6.027 6.055 440,043 -0.01(-0.21%)
Aug 30, 2004 6.058 6.099 6.055 6.068 256,612 +0.01(+0.21%)
Aug 27, 2004 6.080 6.083 6.052 6.055 162,659 -0.03(-0.51%)
Aug 26, 2004 6.115 6.124 6.049 6.086 356,317 -0.02(-0.26%)
Aug 25, 2004 6.061 6.102 6.049 6.102 235,201 +0.03(+0.52%)
Aug 24, 2004 6.140 6.140 6.064 6.071 309,980 -0.06(-0.92%)
Aug 23, 2004 6.093 6.143 6.089 6.127 291,445 -0.03(-0.46%)
Aug 20, 2004 6.121 6.158 6.102 6.155 281,219 -0.00(-0.05%)
Aug 19, 2004 6.196 6.199 6.108 6.158 339,380 -0.04(-0.61%)
Aug 18, 2004 6.199 6.221 6.186 6.196 176,401 -0.00(-0.05%)
Aug 17, 2004 6.208 6.240 6.180 6.199 237,118 -0.03(-0.40%)
Aug 16, 2004 6.196 6.246 6.196 6.224 186,307 +0.03(+0.40%)
Aug 13, 2004 6.183 6.284 6.183 6.199 269,714 +0.03(+0.51%)
Aug 12, 2004 6.140 6.186 6.140 6.168 123,672 +0.03(+0.46%)
Aug 11, 2004 6.086 6.161 6.086 6.140 310,619 +0.05(+0.87%)
Aug 10, 2004 6.096 6.099 6.074 6.086 176,401 +0.01(+0.21%)
Aug 09, 2004 6.165 6.186 6.055 6.074 471,680 -0.09(-1.52%)
Aug 06, 2004 6.165 6.171 6.165 6.168 226,892 +0.00(+0.05%)
Aug 05, 2004 6.165 6.177 6.165 6.165 540,068 -0.09(-1.50%)
Aug 04, 2004 6.258 6.262 6.258 6.258 110,889 +0.00(+0.00%)
Aug 03, 2004 6.243 6.262 6.243 6.258 343,215 +0.00(+0.00%)
Aug 02, 2004 6.262 6.262 6.227 6.258 198,131 +0.00(+0.00%)
Jul 30, 2004 6.258 6.262 6.258 6.258 106,735 +0.00(+0.00%)
Jul 29, 2004 6.243 6.262 6.243 6.258 377,408 +0.00(+0.00%)
Jul 28, 2004 6.258 6.262 6.258 6.258 189,822 +0.00(+0.00%)
Jul 27, 2004 6.233 6.262 6.233 6.258 713,593 +0.00(+0.00%)
Jul 26, 2004 6.262 6.262 6.224 6.258 749,704 +0.00(+0.00%)
Jul 23, 2004 6.190 6.262 6.190 6.258 859,635 +0.00(+0.00%)
Jul 22, 2004 6.258 6.262 6.258 6.258 246,066 +0.00(+0.00%)
Jul 21, 2004 6.258 6.262 6.258 6.258 242,551 +0.00(+0.00%)
Jul 20, 2004 6.258 6.262 6.258 6.258 137,413 +0.00(+0.00%)
Jul 19, 2004 6.258 6.262 6.258 6.258 170,009 +0.00(+0.00%)
Jul 16, 2004 6.258 6.262 6.258 6.258 112,168 +0.00(+0.00%)
Jul 15, 2004 6.258 6.262 6.258 6.258 280,899 -0.00(-0.05%)
Jul 14, 2004 6.258 6.262 6.258 6.262 235,520 +0.00(+0.05%)
Jul 13, 2004 6.258 6.262 6.258 6.258 178,637 +0.00(+0.00%)
Jul 12, 2004 6.258 6.262 6.258 6.258 155,309 +0.00(+0.00%)
Jul 09, 2004 6.258 6.262 6.258 6.258 123,672 -0.00(-0.05%)
Jul 08, 2004 6.258 6.262 6.258 6.262 175,761 +0.00(+0.05%)
Jul 07, 2004 6.258 6.262 6.258 6.258 161,700 +0.00(+0.00%)
Jul 06, 2004 6.258 6.262 6.258 6.258 369,099 -0.00(-0.05%)
Jul 02, 2004 6.258 6.262 6.258 6.262 118,878 +0.00(+0.05%)
Jul 01, 2004 6.262 6.262 6.258 6.258 326,917 -0.00(-0.05%)
Jun 30, 2004 6.258 6.262 6.258 6.262 399,139 +0.00(+0.05%)
Jun 29, 2004 6.258 6.262 6.258 6.258 159,463 +0.00(+0.00%)
Jun 28, 2004 6.258 6.262 6.258 6.258 290,486 +0.00(+0.00%)
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.