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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.245 5.267 5.187 5.245 215,623 +0.01(+0.14%)
May 27, 2010 5.238 5.278 5.169 5.238 234,393 +0.07(+1.42%)
May 26, 2010 5.176 5.238 5.110 5.165 576,509 +0.03(+0.57%)
May 25, 2010 5.117 5.136 4.975 5.136 1,094,486 -0.13(-2.50%)
May 24, 2010 5.176 5.282 5.154 5.267 273,232 +0.01(+0.28%)
May 21, 2010 5.044 5.443 4.979 5.253 659,826 +0.12(+2.42%)
May 20, 2010 5.070 5.176 5.034 5.128 1,244,290 -0.20(-3.84%)
May 19, 2010 5.370 5.424 5.275 5.333 429,041 -0.04(-0.67%)
May 18, 2010 5.496 5.525 5.343 5.369 247,058 -0.07(-1.22%)
May 17, 2010 5.569 5.569 5.380 5.435 387,194 -0.12(-2.08%)
May 14, 2010 5.551 5.685 5.478 5.551 857,723 -0.14(-2.43%)
May 13, 2010 5.620 5.700 5.580 5.689 475,653 +0.10(+1.76%)
May 12, 2010 5.580 5.598 5.562 5.591 214,871 +0.03(+0.52%)
May 11, 2010 5.503 5.562 5.495 5.562 321,208 +0.07(+1.32%)
May 10, 2010 5.456 5.540 5.405 5.489 537,683 +0.19(+3.64%)
May 07, 2010 5.380 5.445 5.184 5.296 660,450 -0.16(-2.87%)
May 06, 2010 5.660 5.660 4.544 5.453 2,418,613 -0.25(-4.34%)
May 05, 2010 5.772 5.793 5.638 5.700 491,004 -0.15(-2.49%)
May 04, 2010 5.852 5.871 5.816 5.845 267,261 -0.03(-0.56%)
May 03, 2010 5.823 5.881 5.823 5.878 224,147 +0.04(+0.74%)
Apr 30, 2010 5.849 5.863 5.816 5.834 141,201 +0.00(+0.00%)
Apr 29, 2010 5.845 5.860 5.831 5.834 159,982 -0.00(-0.06%)
Apr 28, 2010 5.878 5.881 5.805 5.838 254,370 -0.03(-0.56%)
Apr 27, 2010 5.852 5.871 5.798 5.871 334,383 -0.00(-0.06%)
Apr 26, 2010 5.820 5.874 5.805 5.874 216,920 +0.05(+0.94%)
Apr 23, 2010 5.798 5.838 5.798 5.820 246,975 +0.00(+0.06%)
Apr 22, 2010 5.747 5.816 5.732 5.816 247,192 +0.04(+0.69%)
Apr 21, 2010 5.820 5.823 5.765 5.776 203,575 -0.03(-0.48%)
Apr 20, 2010 5.789 5.804 5.771 5.804 260,263 +0.03(+0.44%)
Apr 19, 2010 5.757 5.796 5.742 5.778 229,895 +0.03(+0.44%)
Apr 16, 2010 5.753 5.793 5.731 5.753 484,735 -0.02(-0.31%)
Apr 15, 2010 5.836 5.841 5.677 5.771 568,740 -0.06(-0.99%)
Apr 14, 2010 5.742 5.840 5.728 5.829 403,637 +0.12(+2.09%)
Apr 13, 2010 5.724 5.894 5.677 5.710 389,008 -0.01(-0.25%)
Apr 12, 2010 5.749 5.778 5.721 5.724 411,090 -0.01(-0.13%)
Apr 09, 2010 5.721 5.731 5.700 5.731 424,544 +0.03(+0.57%)
Apr 08, 2010 5.670 5.699 5.637 5.699 420,764 +0.03(+0.57%)
Apr 07, 2010 5.677 5.677 5.547 5.666 1,168,293 -0.00(-0.06%)
Apr 06, 2010 5.659 5.695 5.655 5.670 400,642 -0.01(-0.13%)
Apr 05, 2010 5.652 5.680 5.626 5.677 536,375 +0.01(+0.13%)
Apr 01, 2010 5.702 5.670 5.670 5.670 707,413 -0.03(-0.57%)
Mar 31, 2010 5.706 5.721 5.673 5.702 629,376 +0.03(+0.45%)
Mar 30, 2010 5.673 5.731 5.645 5.677 785,770 +0.03(+0.45%)
Mar 29, 2010 5.822 5.822 5.634 5.652 967,444 -0.10(-1.76%)
Mar 26, 2010 5.909 5.945 5.713 5.753 1,058,885 -0.18(-3.05%)
Mar 25, 2010 5.956 5.974 5.909 5.934 578,303 +0.01(+0.12%)
Mar 24, 2010 5.934 5.937 5.883 5.927 502,542 +0.01(+0.12%)
Mar 23, 2010 5.927 5.934 5.865 5.919 724,614 +0.03(+0.49%)
Mar 22, 2010 5.941 5.945 5.880 5.890 475,924 -0.03(-0.52%)
Mar 19, 2010 5.925 5.939 5.907 5.921 691,871 +0.02(+0.37%)
Mar 18, 2010 5.882 5.907 5.864 5.900 427,679 +0.04(+0.68%)
Mar 17, 2010 5.842 5.882 5.828 5.860 655,040 +0.03(+0.43%)
Mar 16, 2010 5.831 5.846 5.802 5.835 600,411 +0.04(+0.75%)
Mar 15, 2010 5.799 5.799 5.784 5.792 523,300 +0.00(+0.00%)
Mar 12, 2010 5.777 5.820 5.776 5.792 346,438 +0.03(+0.50%)
Mar 11, 2010 5.774 5.802 5.741 5.763 798,706 -0.00(-0.06%)
Mar 10, 2010 5.756 5.788 5.749 5.766 818,896 +0.03(+0.50%)
Mar 09, 2010 5.702 5.738 5.659 5.738 505,073 +0.06(+1.08%)
Mar 08, 2010 5.655 5.677 5.651 5.677 505,568 +0.00(+0.06%)
Mar 05, 2010 5.608 5.673 5.608 5.673 527,659 +0.06(+1.03%)
Mar 04, 2010 5.576 5.615 5.576 5.615 483,993 +0.03(+0.52%)
Mar 03, 2010 5.590 5.619 5.576 5.587 482,887 -0.01(-0.19%)
Mar 02, 2010 5.576 5.597 5.536 5.597 805,850 +0.01(+0.19%)
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.