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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.556 8.572 8.530 8.569 215,224 +0.00(+0.00%)
Aug 29, 2019 8.549 8.576 8.530 8.569 278,879 +0.04(+0.46%)
Aug 28, 2019 8.543 8.549 8.517 8.530 228,766 -0.01(-0.08%)
Aug 27, 2019 8.582 8.595 8.523 8.536 199,252 -0.05(-0.53%)
Aug 26, 2019 8.589 8.608 8.582 8.582 108,387 -0.01(-0.08%)
Aug 23, 2019 8.635 8.648 8.576 8.589 123,792 -0.03(-0.38%)
Aug 22, 2019 8.602 8.648 8.602 8.622 179,666 -0.01(-0.11%)
Aug 21, 2019 8.657 8.676 8.631 8.631 121,230 -0.02(-0.23%)
Aug 20, 2019 8.637 8.663 8.624 8.650 84,532 +0.01(+0.15%)
Aug 19, 2019 8.631 8.644 8.618 8.637 45,772 +0.02(+0.23%)
Aug 16, 2019 8.592 8.624 8.592 8.618 89,196 +0.04(+0.46%)
Aug 15, 2019 8.559 8.644 8.559 8.579 105,979 -0.01(-0.08%)
Aug 14, 2019 8.702 8.709 8.585 8.585 187,953 -0.12(-1.35%)
Aug 13, 2019 8.709 8.722 8.689 8.702 81,059 +0.01(+0.15%)
Aug 12, 2019 8.709 8.715 8.683 8.689 84,246 -0.03(-0.37%)
Aug 09, 2019 8.761 8.761 8.709 8.722 138,630 -0.03(-0.30%)
Aug 08, 2019 8.735 8.774 8.735 8.748 109,980 +0.02(+0.22%)
Aug 07, 2019 8.715 8.748 8.702 8.728 87,868 -0.01(-0.15%)
Aug 06, 2019 8.787 8.787 8.735 8.741 136,342 +0.01(+0.07%)
Aug 05, 2019 8.728 8.741 8.670 8.735 217,451 -0.02(-0.22%)
Aug 02, 2019 8.774 8.794 8.728 8.754 158,281 -0.03(-0.30%)
Aug 01, 2019 8.780 8.800 8.767 8.780 157,458 +0.00(+0.00%)
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%)
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.