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

12.90 +0.04 (+0.31%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.952 7.013 6.942 6.957 464,588 +0.04(+0.51%)
Jun 29, 2015 7.058 7.058 6.907 6.922 574,105 -0.15(-2.14%)
Jun 26, 2015 7.154 7.164 7.048 7.073 358,415 -0.09(-1.20%)
Jun 25, 2015 7.200 7.200 7.159 7.159 161,028 -0.03(-0.42%)
Jun 24, 2015 7.190 7.205 7.179 7.190 151,660 -0.02(-0.28%)
Jun 23, 2015 7.149 7.210 7.144 7.210 163,482 +0.05(+0.63%)
Jun 22, 2015 7.190 7.190 7.144 7.164 183,316 +0.01(+0.07%)
Jun 19, 2015 7.144 7.179 7.124 7.159 131,180 +0.00(+0.04%)
Jun 18, 2015 7.152 7.192 7.152 7.157 111,120 -0.02(-0.21%)
Jun 17, 2015 7.147 7.162 7.147 7.172 279,056 -0.02(-0.21%)
Jun 16, 2015 7.197 7.207 7.172 7.187 147,345 -0.03(-0.42%)
Jun 15, 2015 7.242 7.247 7.197 7.217 99,321 -0.03(-0.42%)
Jun 12, 2015 7.252 7.257 7.237 7.247 164,863 -0.01(-0.14%)
Jun 11, 2015 7.272 7.272 7.252 7.257 127,714 +0.00(+0.00%)
Jun 10, 2015 7.292 7.294 7.252 7.257 158,220 -0.03(-0.41%)
Jun 09, 2015 7.282 7.287 7.282 7.287 188,673 -0.00(-0.01%)
Jun 08, 2015 7.242 7.302 7.227 7.288 327,990 +0.05(+0.71%)
Jun 05, 2015 7.182 7.252 7.167 7.237 176,740 +0.06(+0.84%)
Jun 04, 2015 7.237 7.242 7.172 7.177 217,586 -0.06(-0.76%)
Jun 03, 2015 7.252 7.252 7.227 7.232 148,326 -0.02(-0.28%)
Jun 02, 2015 7.212 7.257 7.187 7.252 197,670 +0.06(+0.77%)
Jun 01, 2015 7.212 7.217 7.197 7.197 134,420 -0.02(-0.21%)
May 29, 2015 7.292 7.297 7.177 7.212 336,711 -0.08(-1.03%)
May 28, 2015 7.292 7.307 7.282 7.287 214,714 -0.02(-0.21%)
May 27, 2015 7.277 7.302 7.267 7.302 170,470 +0.05(+0.62%)
May 26, 2015 7.292 7.307 7.257 7.257 313,108 -0.05(-0.69%)
May 22, 2015 7.322 7.307 7.307 7.307 155,307 -0.00(-0.07%)
May 21, 2015 7.307 7.328 7.307 7.312 180,101 +0.02(+0.28%)
May 20, 2015 7.307 7.312 7.292 7.292 144,063 -0.02(-0.24%)
May 19, 2015 7.290 7.310 7.270 7.310 188,868 +0.02(+0.27%)
May 18, 2015 7.240 7.290 7.240 7.290 151,845 +0.04(+0.55%)
May 15, 2015 7.245 7.295 7.240 7.250 228,918 +0.01(+0.14%)
May 14, 2015 7.275 7.295 7.240 7.240 142,768 -0.01(-0.14%)
May 13, 2015 7.295 7.295 7.250 7.250 135,980 -0.03(-0.41%)
May 12, 2015 7.315 7.315 7.270 7.280 173,610 -0.03(-0.41%)
May 11, 2015 7.285 7.310 7.275 7.310 125,330 +0.02(+0.27%)
May 08, 2015 7.325 7.325 7.270 7.290 269,204 -0.01(-0.21%)
May 07, 2015 7.285 7.310 7.270 7.305 223,616 +0.00(+0.07%)
May 06, 2015 7.315 7.315 7.290 7.300 162,814 -0.01(-0.20%)
May 05, 2015 7.310 7.320 7.270 7.315 292,528 +0.00(+0.00%)
May 04, 2015 7.375 7.375 7.310 7.315 288,433 -0.04(-0.54%)
May 01, 2015 7.370 7.390 7.350 7.355 262,925 -0.02(-0.34%)
Apr 30, 2015 7.420 7.420 7.365 7.380 164,401 -0.03(-0.40%)
Apr 29, 2015 7.405 7.420 7.395 7.410 263,910 +0.00(+0.00%)
Apr 28, 2015 7.375 7.420 7.375 7.410 202,750 +0.03(+0.47%)
Apr 27, 2015 7.425 7.430 7.375 7.375 201,021 -0.03(-0.47%)
Apr 24, 2015 7.430 7.445 7.400 7.410 286,558 -0.02(-0.27%)
Apr 23, 2015 7.415 7.460 7.410 7.430 402,220 +0.03(+0.47%)
Apr 22, 2015 7.430 7.430 7.390 7.395 154,877 -0.02(-0.27%)
Apr 21, 2015 7.455 7.455 7.405 7.415 113,544 -0.01(-0.10%)
Apr 20, 2015 7.378 7.427 7.353 7.422 184,735 +0.06(+0.88%)
Apr 17, 2015 7.363 7.378 7.348 7.358 202,243 +0.00(+0.07%)
Apr 16, 2015 7.348 7.368 7.343 7.353 191,025 +0.01(+0.14%)
Apr 15, 2015 7.358 7.368 7.338 7.343 133,031 -0.00(-0.07%)
Apr 14, 2015 7.338 7.353 7.337 7.348 136,809 +0.01(+0.14%)
Apr 13, 2015 7.353 7.358 7.338 7.338 187,034 -0.01(-0.14%)
Apr 10, 2015 7.343 7.358 7.343 7.348 247,706 +0.00(+0.00%)
Apr 09, 2015 7.348 7.370 7.348 7.348 167,182 +0.01(+0.14%)
Apr 08, 2015 7.318 7.358 7.313 7.338 150,600 +0.02(+0.27%)
Apr 07, 2015 7.278 7.328 7.273 7.318 266,321 +0.03(+0.48%)
Apr 06, 2015 7.273 7.298 7.273 7.283 166,000 +0.01(+0.14%)
Apr 02, 2015 7.283 7.273 7.273 7.273 111,034 +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.