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

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.774 8.787 8.761 8.780 121,365 +0.02(+0.22%)
Jul 30, 2019 8.735 8.774 8.735 8.761 105,302 +0.01(+0.07%)
Jul 29, 2019 8.735 8.754 8.722 8.754 107,172 +0.05(+0.52%)
Jul 26, 2019 8.722 8.748 8.709 8.709 96,411 +0.00(+0.00%)
Jul 25, 2019 8.696 8.741 8.696 8.709 160,218 -0.01(-0.15%)
Jul 24, 2019 8.702 8.741 8.676 8.722 220,416 +0.02(+0.22%)
Jul 23, 2019 8.689 8.715 8.683 8.702 213,007 +0.02(+0.26%)
Jul 22, 2019 8.673 8.705 8.673 8.680 113,631 +0.01(+0.07%)
Jul 19, 2019 8.686 8.699 8.654 8.673 188,968 +0.01(+0.07%)
Jul 18, 2019 8.738 8.757 8.621 8.667 262,743 -0.08(-0.89%)
Jul 17, 2019 8.751 8.803 8.737 8.744 109,490 -0.01(-0.07%)
Jul 16, 2019 8.783 8.784 8.738 8.751 103,367 -0.05(-0.52%)
Jul 15, 2019 8.770 8.803 8.757 8.796 115,692 +0.04(+0.44%)
Jul 12, 2019 8.764 8.777 8.731 8.757 107,761 +0.01(+0.07%)
Jul 11, 2019 8.764 8.770 8.731 8.751 108,783 -0.03(-0.37%)
Jul 10, 2019 8.725 8.790 8.712 8.783 73,489 +0.08(+0.89%)
Jul 09, 2019 8.692 8.718 8.692 8.705 146,850 +0.00(+0.00%)
Jul 08, 2019 8.692 8.738 8.686 8.705 138,771 +0.03(+0.30%)
Jul 05, 2019 8.699 8.706 8.673 8.680 102,821 -0.02(-0.22%)
Jul 03, 2019 8.712 8.724 8.692 8.699 111,775 -0.02(-0.22%)
Jul 02, 2019 8.718 8.764 8.705 8.718 87,294 +0.00(+0.00%)
Jul 01, 2019 8.751 8.770 8.712 8.718 108,286 -0.01(-0.15%)
Jun 28, 2019 8.725 8.731 8.686 8.731 161,024 +0.03(+0.30%)
Jun 27, 2019 8.718 8.731 8.692 8.705 153,571 +0.02(+0.22%)
Jun 26, 2019 8.705 8.731 8.686 8.686 166,503 -0.01(-0.07%)
Jun 25, 2019 8.751 8.753 8.680 8.692 125,676 -0.05(-0.52%)
Jun 24, 2019 8.712 8.751 8.699 8.738 152,985 +0.03(+0.30%)
Jun 21, 2019 8.731 8.751 8.692 8.712 299,818 -0.03(-0.37%)
Jun 20, 2019 8.738 8.751 8.731 8.744 166,457 +0.02(+0.19%)
Jun 19, 2019 8.715 8.737 8.689 8.727 95,956 +0.01(+0.15%)
Jun 18, 2019 8.721 8.760 8.697 8.715 107,445 -0.01(-0.15%)
Jun 17, 2019 8.702 8.734 8.702 8.727 110,591 +0.03(+0.30%)
Jun 14, 2019 8.708 8.740 8.702 8.702 144,544 -0.01(-0.15%)
Jun 13, 2019 8.702 8.740 8.702 8.715 92,363 +0.02(+0.22%)
Jun 12, 2019 8.682 8.753 8.682 8.695 110,882 +0.01(+0.15%)
Jun 11, 2019 8.657 8.702 8.644 8.682 92,826 +0.05(+0.52%)
Jun 10, 2019 8.631 8.657 8.627 8.637 160,886 +0.01(+0.07%)
Jun 07, 2019 8.644 8.663 8.624 8.631 128,242 -0.03(-0.30%)
Jun 06, 2019 8.676 8.676 8.599 8.657 138,937 +0.01(+0.07%)
Jun 05, 2019 8.663 8.682 8.631 8.650 131,022 -0.01(-0.15%)
Jun 04, 2019 8.631 8.676 8.631 8.663 134,614 +0.04(+0.45%)
Jun 03, 2019 8.657 8.715 8.624 8.624 143,687 -0.06(-0.67%)
May 31, 2019 8.747 8.753 8.682 8.682 218,446 -0.08(-0.96%)
May 30, 2019 8.747 8.773 8.744 8.766 118,038 +0.03(+0.29%)
May 29, 2019 8.740 8.760 8.721 8.740 198,042 -0.01(-0.15%)
May 28, 2019 8.747 8.779 8.736 8.753 104,011 +0.01(+0.07%)
May 24, 2019 8.740 8.779 8.721 8.747 74,212 +0.04(+0.44%)
May 23, 2019 8.708 8.747 8.669 8.708 139,204 -0.04(-0.47%)
May 22, 2019 8.756 8.768 8.717 8.749 211,800 -0.04(-0.44%)
May 21, 2019 8.781 8.801 8.769 8.788 162,693 +0.04(+0.44%)
May 20, 2019 8.737 8.775 8.724 8.749 150,055 +0.00(+0.00%)
May 17, 2019 8.756 8.781 8.737 8.749 157,374 -0.01(-0.15%)
May 16, 2019 8.749 8.762 8.730 8.762 186,499 +0.03(+0.37%)
May 15, 2019 8.705 8.733 8.705 8.730 109,284 +0.03(+0.37%)
May 14, 2019 8.672 8.717 8.653 8.698 143,899 +0.04(+0.52%)
May 13, 2019 8.653 8.666 8.634 8.653 158,547 -0.04(-0.44%)
May 10, 2019 8.679 8.698 8.666 8.692 131,770 +0.03(+0.30%)
May 09, 2019 8.653 8.679 8.653 8.666 115,668 -0.03(-0.37%)
May 08, 2019 8.737 8.741 8.660 8.698 208,480 -0.03(-0.37%)
May 07, 2019 8.781 8.788 8.717 8.730 133,501 -0.07(-0.80%)
May 06, 2019 8.743 8.801 8.743 8.801 130,439 +0.03(+0.37%)
May 03, 2019 8.813 8.858 8.749 8.769 253,860 -0.03(-0.29%)
May 02, 2019 8.788 8.819 8.781 8.794 211,801 +0.01(+0.15%)
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.