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 (%)
Jul 29, 2016 7.556 7.572 7.531 7.561 143,610 +0.02(+0.22%)
Jul 28, 2016 7.496 7.550 7.496 7.545 163,426 +0.08(+1.09%)
Jul 27, 2016 7.512 7.517 7.463 7.463 172,155 -0.03(-0.36%)
Jul 26, 2016 7.463 7.501 7.447 7.490 150,142 +0.07(+0.88%)
Jul 25, 2016 7.425 7.463 7.414 7.425 119,478 -0.01(-0.07%)
Jul 22, 2016 7.420 7.447 7.376 7.430 190,667 +0.02(+0.22%)
Jul 21, 2016 7.398 7.430 7.398 7.414 112,591 +0.02(+0.22%)
Jul 20, 2016 7.392 7.414 7.354 7.398 496,243 +0.03(+0.41%)
Jul 19, 2016 7.352 7.368 7.330 7.368 145,385 +0.04(+0.59%)
Jul 18, 2016 7.330 7.384 7.319 7.325 261,475 +0.04(+0.52%)
Jul 15, 2016 7.352 7.362 7.276 7.287 177,001 -0.04(-0.52%)
Jul 14, 2016 7.390 7.395 7.323 7.325 282,399 -0.03(-0.37%)
Jul 13, 2016 7.379 7.417 7.335 7.352 128,951 -0.02(-0.29%)
Jul 12, 2016 7.449 7.476 7.368 7.373 164,947 -0.08(-1.09%)
Jul 11, 2016 7.400 7.454 7.400 7.454 161,580 +0.05(+0.73%)
Jul 08, 2016 7.427 7.406 7.400 7.400 138,457 -0.01(-0.07%)
Jul 07, 2016 7.357 7.406 7.341 7.406 161,473 +0.06(+0.88%)
Jul 06, 2016 7.292 7.341 7.292 7.341 144,923 +0.03(+0.44%)
Jul 05, 2016 7.308 7.308 7.243 7.308 440,900 +0.01(+0.07%)
Jul 01, 2016 7.292 7.303 7.303 7.303 174,319 +0.04(+0.52%)
Jun 30, 2016 7.314 7.319 7.248 7.265 258,314 -0.03(-0.44%)
Jun 29, 2016 7.260 7.325 7.237 7.298 294,388 +0.08(+1.05%)
Jun 28, 2016 7.184 7.233 7.173 7.222 128,155 +0.06(+0.83%)
Jun 27, 2016 7.308 7.319 7.152 7.162 302,840 -0.12(-1.63%)
Jun 24, 2016 7.325 7.433 7.260 7.281 300,328 -0.15(-2.06%)
Jun 23, 2016 7.438 7.438 7.406 7.435 94,361 +0.02(+0.25%)
Jun 22, 2016 7.433 7.433 7.390 7.417 64,673 +0.00(+0.00%)
Jun 21, 2016 7.384 7.433 7.352 7.417 188,431 +0.06(+0.85%)
Jun 20, 2016 7.419 7.419 7.354 7.354 99,157 -0.02(-0.22%)
Jun 17, 2016 7.381 7.408 7.360 7.371 132,996 -0.03(-0.44%)
Jun 16, 2016 7.338 7.419 7.306 7.403 237,162 +0.06(+0.81%)
Jun 15, 2016 7.365 7.403 7.333 7.344 232,406 -0.02(-0.29%)
Jun 14, 2016 7.408 7.424 7.354 7.365 229,517 -0.04(-0.58%)
Jun 13, 2016 7.516 7.535 7.408 7.408 269,163 -0.09(-1.22%)
Jun 10, 2016 7.521 7.527 7.500 7.500 93,785 -0.03(-0.43%)
Jun 09, 2016 7.473 7.559 7.449 7.532 240,196 +0.07(+0.94%)
Jun 08, 2016 7.494 7.516 7.457 7.462 296,343 -0.01(-0.07%)
Jun 07, 2016 7.478 7.516 7.454 7.467 429,819 +0.02(+0.22%)
Jun 06, 2016 7.451 7.489 7.429 7.451 343,000 +0.02(+0.29%)
Jun 03, 2016 7.381 7.430 7.381 7.430 224,655 +0.03(+0.44%)
Jun 02, 2016 7.381 7.435 7.360 7.397 514,857 +0.03(+0.36%)
Jun 01, 2016 7.306 7.371 7.279 7.371 325,399 +0.08(+1.03%)
May 31, 2016 7.231 7.333 7.222 7.295 699,458 +0.08(+1.12%)
May 27, 2016 7.177 7.214 7.214 7.214 108,737 +0.04(+0.52%)
May 26, 2016 7.166 7.177 7.155 7.177 100,359 +0.01(+0.15%)
May 25, 2016 7.128 7.166 7.121 7.166 154,289 +0.05(+0.68%)
May 24, 2016 7.096 7.123 7.088 7.118 138,001 +0.02(+0.30%)
May 23, 2016 7.085 7.096 7.075 7.096 152,301 +0.02(+0.30%)
May 20, 2016 7.058 7.080 7.053 7.075 76,210 +0.03(+0.41%)
May 19, 2016 7.040 7.046 7.019 7.046 117,688 +0.01(+0.08%)
May 18, 2016 7.056 7.056 7.030 7.040 111,850 -0.02(-0.23%)
May 17, 2016 7.083 7.083 7.035 7.056 152,099 +0.01(+0.08%)
May 16, 2016 7.067 7.067 7.051 7.051 127,592 +0.00(+0.00%)
May 13, 2016 7.035 7.083 7.035 7.051 141,394 +0.02(+0.23%)
May 12, 2016 7.072 7.072 7.035 7.035 177,112 -0.01(-0.15%)
May 11, 2016 7.051 7.051 7.024 7.046 105,646 -0.02(-0.23%)
May 10, 2016 7.019 7.062 7.008 7.062 144,736 +0.05(+0.69%)
May 09, 2016 7.051 7.051 7.003 7.013 60,020 -0.02(-0.30%)
May 06, 2016 7.051 7.067 7.035 7.035 114,047 -0.03(-0.38%)
May 05, 2016 7.056 7.062 7.035 7.062 157,653 +0.02(+0.30%)
May 04, 2016 7.046 7.056 7.013 7.040 193,229 -0.02(-0.30%)
May 03, 2016 7.024 7.062 7.003 7.062 267,134 +0.04(+0.53%)
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.