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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.775 8.788 8.762 8.781 121,353 +0.02(+0.22%)
Jul 30, 2019 8.736 8.775 8.736 8.762 105,292 +0.01(+0.07%)
Jul 29, 2019 8.736 8.755 8.723 8.755 107,161 +0.05(+0.52%)
Jul 26, 2019 8.723 8.749 8.710 8.710 96,402 +0.00(+0.00%)
Jul 25, 2019 8.697 8.742 8.697 8.710 160,203 -0.01(-0.15%)
Jul 24, 2019 8.703 8.742 8.677 8.723 220,395 +0.02(+0.22%)
Jul 23, 2019 8.690 8.716 8.684 8.703 212,986 +0.02(+0.26%)
Jul 22, 2019 8.674 8.706 8.674 8.680 113,620 +0.01(+0.07%)
Jul 19, 2019 8.687 8.700 8.654 8.674 188,950 +0.01(+0.07%)
Jul 18, 2019 8.739 8.758 8.622 8.667 262,718 -0.08(-0.89%)
Jul 17, 2019 8.752 8.803 8.738 8.745 109,480 -0.01(-0.07%)
Jul 16, 2019 8.784 8.785 8.739 8.752 103,357 -0.05(-0.52%)
Jul 15, 2019 8.771 8.803 8.758 8.797 115,681 +0.04(+0.44%)
Jul 12, 2019 8.765 8.778 8.732 8.758 107,751 +0.01(+0.07%)
Jul 11, 2019 8.765 8.771 8.732 8.752 108,773 -0.03(-0.37%)
Jul 10, 2019 8.726 8.790 8.713 8.784 73,482 +0.08(+0.89%)
Jul 09, 2019 8.693 8.719 8.693 8.706 146,836 +0.00(+0.00%)
Jul 08, 2019 8.693 8.739 8.687 8.706 138,758 +0.03(+0.30%)
Jul 05, 2019 8.700 8.707 8.674 8.680 102,811 -0.02(-0.22%)
Jul 03, 2019 8.713 8.725 8.693 8.700 111,764 -0.02(-0.22%)
Jul 02, 2019 8.719 8.765 8.706 8.719 87,286 +0.00(+0.00%)
Jul 01, 2019 8.752 8.771 8.713 8.719 108,276 -0.01(-0.15%)
Jun 28, 2019 8.726 8.732 8.687 8.732 161,009 +0.03(+0.30%)
Jun 27, 2019 8.719 8.732 8.693 8.706 153,556 +0.02(+0.22%)
Jun 26, 2019 8.706 8.732 8.687 8.687 166,488 -0.01(-0.07%)
Jun 25, 2019 8.752 8.753 8.680 8.693 125,664 -0.05(-0.52%)
Jun 24, 2019 8.713 8.752 8.700 8.739 152,971 +0.03(+0.30%)
Jun 21, 2019 8.732 8.752 8.693 8.713 299,789 -0.03(-0.37%)
Jun 20, 2019 8.739 8.752 8.732 8.745 166,441 +0.02(+0.19%)
Jun 19, 2019 8.715 8.738 8.690 8.728 95,947 +0.01(+0.15%)
Jun 18, 2019 8.722 8.761 8.698 8.715 107,435 -0.01(-0.15%)
Jun 17, 2019 8.703 8.735 8.703 8.728 110,580 +0.03(+0.30%)
Jun 14, 2019 8.709 8.741 8.703 8.703 144,530 -0.01(-0.15%)
Jun 13, 2019 8.703 8.741 8.703 8.715 92,355 +0.02(+0.22%)
Jun 12, 2019 8.683 8.754 8.683 8.696 110,872 +0.01(+0.15%)
Jun 11, 2019 8.657 8.703 8.645 8.683 92,817 +0.05(+0.52%)
Jun 10, 2019 8.632 8.657 8.628 8.638 160,871 +0.01(+0.07%)
Jun 07, 2019 8.645 8.664 8.625 8.632 128,230 -0.03(-0.30%)
Jun 06, 2019 8.677 8.677 8.599 8.657 138,924 +0.01(+0.07%)
Jun 05, 2019 8.664 8.683 8.632 8.651 131,010 -0.01(-0.15%)
Jun 04, 2019 8.632 8.677 8.632 8.664 134,601 +0.04(+0.45%)
Jun 03, 2019 8.657 8.715 8.625 8.625 143,673 -0.06(-0.67%)
May 31, 2019 8.748 8.754 8.683 8.683 218,425 -0.08(-0.96%)
May 30, 2019 8.748 8.773 8.744 8.767 118,027 +0.03(+0.29%)
May 29, 2019 8.741 8.761 8.722 8.741 198,023 -0.01(-0.15%)
May 28, 2019 8.748 8.780 8.736 8.754 104,001 +0.01(+0.07%)
May 24, 2019 8.741 8.780 8.722 8.748 74,205 +0.04(+0.44%)
May 23, 2019 8.709 8.748 8.670 8.709 139,191 -0.04(-0.47%)
May 22, 2019 8.757 8.769 8.718 8.750 211,779 -0.04(-0.44%)
May 21, 2019 8.782 8.801 8.769 8.789 162,678 +0.04(+0.44%)
May 20, 2019 8.737 8.776 8.725 8.750 150,041 +0.00(+0.00%)
May 17, 2019 8.757 8.782 8.737 8.750 157,359 -0.01(-0.15%)
May 16, 2019 8.750 8.763 8.731 8.763 186,482 +0.03(+0.37%)
May 15, 2019 8.705 8.734 8.705 8.731 109,274 +0.03(+0.37%)
May 14, 2019 8.673 8.718 8.654 8.699 143,885 +0.04(+0.52%)
May 13, 2019 8.654 8.667 8.635 8.654 158,531 -0.04(-0.44%)
May 10, 2019 8.680 8.699 8.667 8.693 131,757 +0.03(+0.30%)
May 09, 2019 8.654 8.680 8.654 8.667 115,657 -0.03(-0.37%)
May 08, 2019 8.737 8.741 8.661 8.699 208,460 -0.03(-0.37%)
May 07, 2019 8.782 8.789 8.718 8.731 133,488 -0.07(-0.80%)
May 06, 2019 8.744 8.801 8.744 8.801 130,427 +0.03(+0.37%)
May 03, 2019 8.814 8.859 8.750 8.769 253,835 -0.03(-0.29%)
May 02, 2019 8.789 8.820 8.782 8.795 211,781 +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.