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 (%)
Jun 30, 2005 5.438 5.476 5.419 5.454 319,278 +0.04(+0.75%)
Jun 29, 2005 5.401 5.419 5.385 5.413 484,190 -0.01(-0.12%)
Jun 28, 2005 5.357 5.429 5.354 5.419 514,552 +0.07(+1.29%)
Jun 27, 2005 5.391 5.397 5.341 5.350 652,937 -0.05(-0.93%)
Jun 24, 2005 5.426 5.444 5.391 5.401 496,654 -0.03(-0.46%)
Jun 23, 2005 5.419 5.460 5.416 5.426 496,015 -0.01(-0.23%)
Jun 22, 2005 5.507 5.519 5.426 5.438 528,614 -0.07(-1.25%)
Jun 21, 2005 5.473 5.507 5.441 5.507 333,020 -0.01(-0.23%)
Jun 20, 2005 5.551 5.560 5.491 5.519 258,234 -0.03(-0.56%)
Jun 17, 2005 5.560 5.607 5.526 5.551 317,680 -0.01(-0.11%)
Jun 16, 2005 5.494 5.557 5.491 5.557 268,142 +0.05(+0.85%)
Jun 15, 2005 5.541 5.566 5.507 5.510 371,372 -0.03(-0.62%)
Jun 14, 2005 5.541 5.576 5.541 5.544 342,608 -0.02(-0.39%)
Jun 13, 2005 5.607 5.629 5.544 5.566 400,775 -0.03(-0.61%)
Jun 10, 2005 5.535 5.604 5.526 5.601 471,086 +0.03(+0.62%)
Jun 09, 2005 5.576 5.591 5.535 5.566 310,968 -0.03(-0.50%)
Jun 08, 2005 5.629 5.632 5.576 5.595 323,752 -0.02(-0.39%)
Jun 07, 2005 5.616 5.629 5.588 5.616 300,102 +0.01(+0.11%)
Jun 06, 2005 5.632 5.645 5.588 5.610 279,008 -0.03(-0.55%)
Jun 03, 2005 5.660 5.676 5.632 5.641 251,203 -0.03(-0.50%)
Jun 02, 2005 5.667 5.710 5.623 5.670 243,852 +0.01(+0.11%)
Jun 01, 2005 5.635 5.710 5.635 5.663 432,095 +0.01(+0.17%)
May 31, 2005 5.620 5.692 5.620 5.654 278,689 +0.08(+1.52%)
May 27, 2005 5.491 5.588 5.482 5.569 389,269 +0.09(+1.71%)
May 26, 2005 5.535 5.582 5.476 5.476 705,351 +0.00(+0.06%)
May 25, 2005 5.582 5.626 5.454 5.473 682,021 -0.09(-1.58%)
May 24, 2005 5.566 5.613 5.538 5.560 496,654 -0.02(-0.28%)
May 23, 2005 5.629 5.663 5.560 5.576 502,087 -0.02(-0.34%)
May 20, 2005 5.613 5.620 5.582 5.595 467,890 -0.01(-0.22%)
May 19, 2005 5.726 5.726 5.591 5.607 540,119 -0.10(-1.81%)
May 18, 2005 5.713 5.726 5.670 5.710 322,154 +0.01(+0.22%)
May 17, 2005 5.704 5.720 5.638 5.698 450,632 +0.00(+0.05%)
May 16, 2005 5.667 5.710 5.663 5.695 275,812 +0.02(+0.33%)
May 13, 2005 5.679 5.679 5.641 5.676 585,183 +0.00(+0.00%)
May 12, 2005 5.773 5.779 5.663 5.676 460,540 -0.09(-1.52%)
May 11, 2005 5.810 5.851 5.754 5.763 384,475 -0.08(-1.34%)
May 10, 2005 5.857 5.882 5.814 5.842 318,958 -0.03(-0.59%)
May 09, 2005 5.823 5.879 5.792 5.876 282,524 +0.06(+0.97%)
May 06, 2005 5.823 5.826 5.757 5.820 288,596 +0.01(+0.11%)
May 05, 2005 5.832 5.839 5.789 5.814 257,595 -0.01(-0.16%)
May 04, 2005 5.842 5.864 5.779 5.823 376,805 +0.00(+0.00%)
May 03, 2005 5.882 5.895 5.823 5.823 343,887 -0.06(-1.01%)
May 02, 2005 5.845 5.895 5.829 5.882 426,343 +0.02(+0.32%)
Apr 29, 2005 5.820 5.867 5.785 5.864 401,094 +0.06(+1.02%)
Apr 28, 2005 5.779 5.864 5.767 5.804 404,930 +0.03(+0.43%)
Apr 27, 2005 5.701 5.789 5.682 5.779 401,414 +0.10(+1.71%)
Apr 26, 2005 5.742 5.757 5.676 5.682 576,554 -0.02(-0.27%)
Apr 25, 2005 5.804 5.835 5.682 5.698 439,127 -0.06(-1.09%)
Apr 22, 2005 5.763 5.779 5.738 5.760 330,144 -0.01(-0.16%)
Apr 21, 2005 5.801 5.835 5.760 5.770 301,060 -0.05(-0.86%)
Apr 20, 2005 5.795 5.860 5.795 5.820 263,668 +0.01(+0.22%)
Apr 19, 2005 5.760 5.820 5.751 5.807 389,589 +0.01(+0.16%)
Apr 18, 2005 5.770 5.848 5.742 5.798 513,273 -0.00(-0.05%)
Apr 15, 2005 5.864 5.882 5.735 5.801 449,354 -0.06(-1.07%)
Apr 14, 2005 5.851 5.873 5.810 5.864 430,178 -0.02(-0.27%)
Apr 13, 2005 5.907 5.973 5.860 5.879 363,382 -0.06(-1.05%)
Apr 12, 2005 5.986 6.001 5.895 5.942 306,494 -0.04(-0.68%)
Apr 11, 2005 6.029 6.033 5.973 5.983 240,976 -0.03(-0.42%)
Apr 08, 2005 6.036 6.039 5.979 6.008 278,689 -0.03(-0.41%)
Apr 07, 2005 6.023 6.039 6.008 6.033 207,738 +0.01(+0.16%)
Apr 06, 2005 6.004 6.033 5.986 6.023 268,781 +0.03(+0.42%)
Apr 05, 2005 5.983 6.017 5.970 5.998 239,058 -0.00(-0.05%)
Apr 04, 2005 5.989 6.008 5.957 6.001 279,967 +0.02(+0.26%)
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.