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 (%)
May 30, 2008 4.728 4.740 4.728 4.734 243,351 +0.01(+0.13%)
May 29, 2008 4.725 4.747 4.725 4.728 249,477 +0.01(+0.13%)
May 28, 2008 4.718 4.750 4.718 4.722 229,010 -0.00(-0.07%)
May 27, 2008 4.750 4.761 4.725 4.725 288,833 -0.03(-0.66%)
May 26, 2008 4.678 4.756 4.675 4.756 0 +0.00(+0.00%)
May 23, 2008 4.678 4.756 4.675 4.756 326,408 +0.04(+0.93%)
May 22, 2008 4.662 4.712 4.662 4.712 230,311 +0.02(+0.47%)
May 21, 2008 4.681 4.700 4.678 4.690 234,658 -0.01(-0.20%)
May 20, 2008 4.662 4.712 4.662 4.700 281,226 +0.01(+0.27%)
May 19, 2008 4.715 4.725 4.662 4.687 455,020 -0.05(-0.99%)
May 16, 2008 4.722 4.743 4.722 4.734 244,258 -0.01(-0.20%)
May 15, 2008 4.762 4.768 4.737 4.743 212,334 -0.04(-0.85%)
May 14, 2008 4.756 4.784 4.753 4.784 250,554 +0.01(+0.26%)
May 13, 2008 4.787 4.794 4.743 4.772 321,758 -0.04(-0.78%)
May 12, 2008 4.822 4.828 4.803 4.809 201,736 -0.03(-0.52%)
May 09, 2008 4.806 4.840 4.775 4.834 124,000 +0.01(+0.19%)
May 08, 2008 4.806 4.831 4.790 4.825 260,366 +0.02(+0.33%)
May 07, 2008 4.775 4.809 4.772 4.809 213,094 +0.03(+0.52%)
May 06, 2008 4.787 4.803 4.762 4.784 374,005 -0.03(-0.59%)
May 05, 2008 4.825 4.831 4.803 4.812 298,066 -0.01(-0.26%)
May 02, 2008 4.819 4.865 4.819 4.825 229,781 +0.01(+0.13%)
May 01, 2008 4.772 4.847 4.772 4.819 281,830 +0.03(+0.72%)
Apr 30, 2008 4.831 4.850 4.778 4.784 278,065 -0.03(-0.65%)
Apr 29, 2008 4.872 4.872 4.790 4.815 336,248 -0.05(-0.97%)
Apr 28, 2008 4.834 4.884 4.834 4.862 357,827 +0.03(+0.71%)
Apr 25, 2008 4.822 4.850 4.815 4.828 345,606 +0.01(+0.13%)
Apr 24, 2008 4.790 4.834 4.781 4.822 564,674 +0.01(+0.20%)
Apr 23, 2008 4.775 4.834 4.762 4.812 504,104 +0.04(+0.79%)
Apr 22, 2008 4.668 4.781 4.662 4.775 639,920 +0.09(+2.01%)
Apr 21, 2008 4.703 4.703 4.628 4.681 357,415 -0.02(-0.47%)
Apr 18, 2008 4.612 4.743 4.612 4.703 325,443 +0.09(+2.04%)
Apr 17, 2008 4.600 4.615 4.571 4.609 318,057 +0.01(+0.20%)
Apr 16, 2008 4.524 4.612 4.521 4.600 294,362 +0.07(+1.52%)
Apr 15, 2008 4.574 4.584 4.484 4.531 553,383 -0.04(-0.96%)
Apr 14, 2008 4.600 4.646 4.568 4.574 441,204 +0.00(+0.00%)
Apr 11, 2008 4.534 4.574 4.528 4.574 264,530 +0.04(+0.83%)
Apr 10, 2008 4.540 4.584 4.534 4.537 382,015 -0.01(-0.21%)
Apr 09, 2008 4.603 4.615 4.546 4.546 418,072 -0.06(-1.36%)
Apr 08, 2008 4.615 4.706 4.590 4.609 430,255 -0.03(-0.74%)
Apr 07, 2008 4.581 4.675 4.581 4.643 451,118 +0.07(+1.57%)
Apr 04, 2008 4.537 4.591 4.537 4.571 263,559 +0.02(+0.41%)
Apr 03, 2008 4.571 4.571 4.531 4.553 363,781 -0.02(-0.47%)
Apr 02, 2008 4.490 4.578 4.487 4.574 560,574 +0.06(+1.37%)
Apr 01, 2008 4.431 4.519 4.431 4.512 390,228 +0.09(+1.98%)
Mar 31, 2008 4.381 4.474 4.343 4.424 1,504,435 +0.06(+1.43%)
Mar 28, 2008 4.402 4.443 4.355 4.362 765,436 -0.06(-1.34%)
Mar 27, 2008 4.387 4.459 4.384 4.421 638,236 +0.03(+0.64%)
Mar 26, 2008 4.462 4.462 4.368 4.393 400,455 -0.04(-0.85%)
Mar 25, 2008 4.418 4.449 4.412 4.431 629,287 +0.03(+0.64%)
Mar 24, 2008 4.362 4.435 4.362 4.402 359,937 +0.02(+0.50%)
Mar 21, 2008 4.318 4.381 4.296 4.381 355,712 +0.00(+0.00%)
Mar 20, 2008 4.318 4.381 4.296 4.381 355,712 +0.04(+0.94%)
Mar 19, 2008 4.321 4.377 4.321 4.340 542,772 -0.03(-0.74%)
Mar 18, 2008 4.309 4.424 4.309 4.372 365,619 +0.09(+2.15%)
Mar 17, 2008 4.199 4.305 4.171 4.280 641,087 -0.09(-2.08%)
Mar 14, 2008 4.418 4.437 4.359 4.371 438,417 -0.09(-2.03%)
Mar 13, 2008 4.427 4.465 4.424 4.462 328,415 -0.01(-0.21%)
Mar 12, 2008 4.499 4.531 4.459 4.471 210,007 +0.00(+0.07%)
Mar 11, 2008 4.393 4.490 4.393 4.468 489,645 +0.05(+1.06%)
Mar 10, 2008 4.459 4.487 4.396 4.421 492,672 -0.08(-1.81%)
Mar 07, 2008 4.431 4.512 4.431 4.503 393,105 +0.04(+0.91%)
Mar 06, 2008 4.534 4.544 4.459 4.462 424,745 -0.07(-1.59%)
Mar 05, 2008 4.556 4.615 4.524 4.534 434,333 -0.05(-1.16%)
Mar 04, 2008 4.459 4.600 4.459 4.587 449,315 +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.