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 (%)
Jun 30, 2015 6.953 7.014 6.943 6.958 464,543 +0.04(+0.51%)
Jun 29, 2015 7.059 7.059 6.907 6.923 574,051 -0.15(-2.14%)
Jun 26, 2015 7.155 7.165 7.049 7.074 358,381 -0.09(-1.20%)
Jun 25, 2015 7.200 7.200 7.160 7.160 161,013 -0.03(-0.42%)
Jun 24, 2015 7.190 7.205 7.180 7.190 151,645 -0.02(-0.28%)
Jun 23, 2015 7.150 7.210 7.145 7.210 163,466 +0.05(+0.63%)
Jun 22, 2015 7.190 7.190 7.145 7.165 183,299 +0.01(+0.07%)
Jun 19, 2015 7.145 7.180 7.125 7.160 131,167 +0.00(+0.04%)
Jun 18, 2015 7.152 7.193 7.152 7.157 111,110 -0.02(-0.21%)
Jun 17, 2015 7.147 7.162 7.147 7.173 279,029 -0.02(-0.21%)
Jun 16, 2015 7.198 7.208 7.173 7.188 147,331 -0.03(-0.42%)
Jun 15, 2015 7.243 7.248 7.198 7.218 99,311 -0.03(-0.42%)
Jun 12, 2015 7.253 7.258 7.238 7.248 164,847 -0.01(-0.14%)
Jun 11, 2015 7.273 7.273 7.253 7.258 127,702 +0.00(+0.00%)
Jun 10, 2015 7.293 7.295 7.253 7.258 158,205 -0.03(-0.41%)
Jun 09, 2015 7.283 7.288 7.283 7.288 188,655 -0.00(-0.01%)
Jun 08, 2015 7.243 7.303 7.228 7.289 327,958 +0.05(+0.71%)
Jun 05, 2015 7.183 7.253 7.167 7.238 176,723 +0.06(+0.84%)
Jun 04, 2015 7.238 7.243 7.173 7.178 217,565 -0.06(-0.76%)
Jun 03, 2015 7.253 7.253 7.228 7.233 148,312 -0.02(-0.28%)
Jun 02, 2015 7.213 7.258 7.188 7.253 197,652 +0.06(+0.77%)
Jun 01, 2015 7.213 7.218 7.198 7.198 134,408 -0.02(-0.21%)
May 29, 2015 7.293 7.298 7.178 7.213 336,679 -0.08(-1.03%)
May 28, 2015 7.293 7.308 7.283 7.288 214,694 -0.02(-0.21%)
May 27, 2015 7.278 7.303 7.268 7.303 170,453 +0.05(+0.62%)
May 26, 2015 7.293 7.308 7.258 7.258 313,078 -0.05(-0.69%)
May 22, 2015 7.323 7.308 7.308 7.308 155,292 -0.00(-0.07%)
May 21, 2015 7.308 7.328 7.308 7.313 180,084 +0.02(+0.28%)
May 20, 2015 7.308 7.313 7.293 7.293 144,050 -0.02(-0.24%)
May 19, 2015 7.291 7.311 7.271 7.311 188,850 +0.02(+0.27%)
May 18, 2015 7.241 7.291 7.241 7.291 151,830 +0.04(+0.55%)
May 15, 2015 7.246 7.296 7.241 7.251 228,896 +0.01(+0.14%)
May 14, 2015 7.276 7.296 7.241 7.241 142,755 -0.01(-0.14%)
May 13, 2015 7.296 7.296 7.251 7.251 135,967 -0.03(-0.41%)
May 12, 2015 7.316 7.316 7.271 7.281 173,593 -0.03(-0.41%)
May 11, 2015 7.286 7.311 7.276 7.311 125,318 +0.02(+0.27%)
May 08, 2015 7.326 7.326 7.271 7.291 269,178 -0.01(-0.21%)
May 07, 2015 7.286 7.311 7.271 7.306 223,595 +0.01(+0.07%)
May 06, 2015 7.316 7.316 7.291 7.301 162,799 -0.02(-0.21%)
May 05, 2015 7.311 7.321 7.271 7.316 292,500 +0.00(+0.00%)
May 04, 2015 7.376 7.376 7.311 7.316 288,405 -0.04(-0.54%)
May 01, 2015 7.371 7.391 7.351 7.356 262,900 -0.02(-0.34%)
Apr 30, 2015 7.421 7.421 7.366 7.381 164,386 -0.03(-0.40%)
Apr 29, 2015 7.406 7.421 7.396 7.411 263,885 +0.00(+0.00%)
Apr 28, 2015 7.376 7.421 7.376 7.411 202,730 +0.03(+0.47%)
Apr 27, 2015 7.426 7.431 7.376 7.376 201,001 -0.03(-0.47%)
Apr 24, 2015 7.431 7.446 7.401 7.411 286,530 -0.02(-0.27%)
Apr 23, 2015 7.416 7.461 7.411 7.431 402,181 +0.03(+0.47%)
Apr 22, 2015 7.431 7.431 7.391 7.396 154,862 -0.02(-0.27%)
Apr 21, 2015 7.456 7.456 7.406 7.416 113,533 -0.01(-0.10%)
Apr 20, 2015 7.378 7.428 7.353 7.423 184,717 +0.06(+0.88%)
Apr 17, 2015 7.363 7.378 7.349 7.358 202,223 +0.00(+0.07%)
Apr 16, 2015 7.348 7.369 7.344 7.353 191,006 +0.01(+0.14%)
Apr 15, 2015 7.358 7.368 7.339 7.344 133,019 -0.00(-0.07%)
Apr 14, 2015 7.339 7.353 7.338 7.348 136,796 +0.01(+0.14%)
Apr 13, 2015 7.353 7.358 7.339 7.339 187,016 -0.01(-0.14%)
Apr 10, 2015 7.344 7.358 7.344 7.348 247,683 +0.00(+0.00%)
Apr 09, 2015 7.348 7.371 7.348 7.348 167,166 +0.01(+0.14%)
Apr 08, 2015 7.319 7.358 7.314 7.339 150,585 +0.02(+0.27%)
Apr 07, 2015 7.279 7.329 7.274 7.319 266,295 +0.03(+0.48%)
Apr 06, 2015 7.274 7.299 7.274 7.284 165,984 +0.01(+0.14%)
Apr 02, 2015 7.284 7.274 7.274 7.274 111,023 +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.