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 (%)
Aug 31, 2006 5.723 5.723 5.695 5.711 483,504 +0.00(+0.00%)
Aug 30, 2006 5.698 5.720 5.695 5.711 366,223 +0.01(+0.22%)
Aug 29, 2006 5.705 5.708 5.683 5.698 504,276 +0.01(+0.16%)
Aug 28, 2006 5.686 5.714 5.680 5.689 523,770 +0.01(+0.17%)
Aug 25, 2006 5.673 5.683 5.664 5.680 433,013 +0.00(+0.06%)
Aug 24, 2006 5.670 5.686 5.655 5.676 822,246 -0.00(-0.06%)
Aug 23, 2006 5.698 5.711 5.676 5.680 396,582 -0.01(-0.22%)
Aug 22, 2006 5.705 5.705 5.680 5.692 449,630 -0.03(-0.60%)
Aug 21, 2006 5.733 5.733 5.708 5.726 485,741 -0.01(-0.11%)
Aug 18, 2006 5.739 5.764 5.723 5.733 939,527 -0.00(-0.05%)
Aug 17, 2006 5.773 5.780 5.723 5.736 691,543 -0.03(-0.60%)
Aug 16, 2006 5.783 5.795 5.758 5.770 462,733 +0.01(+0.22%)
Aug 15, 2006 5.764 5.783 5.758 5.758 403,293 -0.00(-0.05%)
Aug 14, 2006 5.761 5.767 5.742 5.761 368,141 +0.00(+0.00%)
Aug 11, 2006 5.755 5.761 5.742 5.761 262,684 +0.01(+0.11%)
Aug 10, 2006 5.733 5.755 5.717 5.755 505,874 +0.01(+0.22%)
Aug 09, 2006 5.758 5.758 5.717 5.742 357,915 -0.00(-0.05%)
Aug 08, 2006 5.748 5.752 5.726 5.745 388,593 +0.01(+0.11%)
Aug 07, 2006 5.742 5.745 5.714 5.739 423,106 +0.00(+0.05%)
Aug 04, 2006 5.742 5.752 5.733 5.736 272,590 -0.02(-0.38%)
Aug 03, 2006 5.764 5.767 5.739 5.758 299,753 -0.00(-0.05%)
Aug 02, 2006 5.770 5.776 5.739 5.761 375,171 -0.01(-0.16%)
Aug 01, 2006 5.752 5.770 5.739 5.770 319,247 +0.03(+0.49%)
Jul 31, 2006 5.717 5.758 5.714 5.742 561,159 +0.03(+0.55%)
Jul 28, 2006 5.742 5.745 5.692 5.711 401,056 -0.03(-0.60%)
Jul 27, 2006 5.742 5.758 5.733 5.745 324,680 +0.00(+0.05%)
Jul 26, 2006 5.723 5.742 5.711 5.742 405,850 +0.03(+0.49%)
Jul 25, 2006 5.720 5.726 5.705 5.714 381,563 -0.01(-0.16%)
Jul 24, 2006 5.708 5.723 5.695 5.723 318,288 +0.03(+0.49%)
Jul 21, 2006 5.705 5.705 5.676 5.695 358,234 -0.01(-0.11%)
Jul 20, 2006 5.717 5.717 5.686 5.701 307,423 -0.04(-0.71%)
Jul 19, 2006 5.730 5.742 5.720 5.742 430,456 +0.01(+0.22%)
Jul 18, 2006 5.736 5.752 5.723 5.730 453,465 -0.01(-0.11%)
Jul 17, 2006 5.711 5.742 5.711 5.736 412,880 +0.03(+0.44%)
Jul 14, 2006 5.714 5.730 5.683 5.711 426,622 -0.02(-0.33%)
Jul 13, 2006 5.733 5.739 5.720 5.730 373,573 -0.01(-0.11%)
Jul 12, 2006 5.730 5.736 5.705 5.736 304,227 +0.01(+0.11%)
Jul 11, 2006 5.733 5.733 5.705 5.730 313,495 -0.00(-0.05%)
Jul 10, 2006 5.745 5.745 5.720 5.733 278,662 -0.00(-0.05%)
Jul 07, 2006 5.736 5.745 5.708 5.736 305,186 -0.01(-0.11%)
Jul 06, 2006 5.726 5.742 5.708 5.742 320,206 +0.02(+0.38%)
Jul 05, 2006 5.705 5.720 5.698 5.720 266,199 +0.01(+0.16%)
Jul 03, 2006 5.680 5.711 5.680 5.711 246,066 +0.04(+0.72%)
Jun 30, 2006 5.701 5.705 5.670 5.670 496,607 -0.03(-0.44%)
Jun 29, 2006 5.708 5.708 5.680 5.695 309,340 -0.02(-0.27%)
Jun 28, 2006 5.664 5.711 5.664 5.711 455,063 +0.03(+0.55%)
Jun 27, 2006 5.723 5.732 5.664 5.680 424,065 -0.04(-0.66%)
Jun 26, 2006 5.739 5.751 5.705 5.717 411,602 -0.02(-0.38%)
Jun 23, 2006 5.711 5.739 5.689 5.739 1,504,521 +0.04(+0.71%)
Jun 22, 2006 5.701 5.711 5.658 5.698 456,341 -0.01(-0.22%)
Jun 21, 2006 5.683 5.711 5.673 5.711 501,081 -0.02(-0.27%)
Jun 20, 2006 5.708 5.726 5.701 5.726 495,328 +0.02(+0.38%)
Jun 19, 2006 5.680 5.705 5.676 5.705 375,810 +0.03(+0.55%)
Jun 16, 2006 5.667 5.698 5.664 5.673 288,569 +0.01(+0.17%)
Jun 15, 2006 5.645 5.683 5.636 5.664 342,575 +0.02(+0.28%)
Jun 14, 2006 5.661 5.680 5.626 5.648 419,911 -0.00(-0.06%)
Jun 13, 2006 5.623 5.651 5.617 5.651 366,223 +0.02(+0.33%)
Jun 12, 2006 5.604 5.633 5.604 5.633 232,325 +0.03(+0.50%)
Jun 09, 2006 5.601 5.604 5.579 5.604 273,229 +0.00(+0.06%)
Jun 08, 2006 5.598 5.601 5.576 5.601 339,060 +0.01(+0.11%)
Jun 07, 2006 5.586 5.608 5.583 5.595 333,308 +0.02(+0.39%)
Jun 06, 2006 5.567 5.586 5.526 5.573 313,175 -0.00(-0.06%)
Jun 05, 2006 5.595 5.601 5.554 5.576 382,202 -0.02(-0.39%)
Jun 02, 2006 5.611 5.617 5.586 5.598 304,866 -0.01(-0.17%)
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.