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

14.74 USD -0.08 (-0.54%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.93 15.05 14.73 15.05 132,954 +0.25(+1.69%)
Aug 30, 2021 14.73 14.85 14.61 14.80 82,224 +0.19(+1.30%)
Aug 27, 2021 14.67 14.72 14.56 14.61 94,867 +0.02(+0.14%)
Aug 26, 2021 14.82 14.82 14.56 14.59 74,238 -0.22(-1.49%)
Aug 25, 2021 14.85 14.85 14.77 14.81 60,090 +0.02(+0.14%)
Aug 24, 2021 14.73 14.85 14.73 14.79 46,102 +0.06(+0.41%)
Aug 23, 2021 14.81 14.84 14.70 14.73 101,146 -0.19(-1.27%)
Aug 20, 2021 14.94 14.94 14.82 14.92 34,502 +0.10(+0.67%)
Aug 19, 2021 14.77 14.85 14.73 14.82 79,082 +0.02(+0.14%)
Aug 18, 2021 14.75 14.80 14.75 14.80 46,670 +0.05(+0.34%)
Aug 17, 2021 14.75 14.83 14.74 14.75 28,673 +0.03(+0.20%)
Aug 16, 2021 14.85 14.92 14.70 14.72 86,498 -0.15(-1.01%)
Aug 13, 2021 15.00 15.08 14.75 14.87 139,676 -0.03(-0.20%)
Aug 12, 2021 15.04 15.04 14.86 14.90 103,526 -0.19(-1.26%)
Aug 11, 2021 14.91 15.26 14.63 15.09 219,001 +0.36(+2.44%)
Aug 10, 2021 15.41 15.45 14.62 14.73 260,615 -0.58(-3.79%)
Aug 09, 2021 15.14 15.43 15.05 15.31 119,297 +0.27(+1.80%)
Aug 06, 2021 14.72 15.06 14.68 15.04 168,274 +0.40(+2.73%)
Aug 05, 2021 14.63 14.71 14.61 14.64 76,738 +0.00(+0.00%)
Aug 04, 2021 14.44 14.64 14.42 14.64 138,954 +0.22(+1.53%)
Aug 03, 2021 14.41 14.46 14.36 14.42 178,837 +0.01(+0.07%)
Aug 02, 2021 14.38 14.50 14.37 14.41 140,770 -0.03(-0.21%)
Jul 30, 2021 14.23 14.44 14.20 14.44 155,773 +0.22(+1.55%)
Jul 29, 2021 14.23 14.27 14.21 14.22 72,820 -0.02(-0.14%)
Jul 28, 2021 14.24 14.27 14.20 14.24 106,063 +0.03(+0.21%)
Jul 27, 2021 14.26 14.29 14.15 14.21 159,529 -0.09(-0.63%)
Jul 26, 2021 14.25 14.30 14.18 14.30 180,020 +0.07(+0.49%)
Jul 23, 2021 14.23 14.28 14.19 14.23 107,822 +0.00(+0.00%)
Jul 22, 2021 14.42 14.42 14.17 14.23 133,110 -0.21(-1.45%)
Jul 21, 2021 14.45 14.46 14.39 14.44 165,322 +0.04(+0.28%)
Jul 20, 2021 14.27 14.41 14.26 14.40 63,816 +0.12(+0.84%)
Jul 19, 2021 14.31 14.32 14.18 14.28 101,035 -0.02(-0.14%)
Jul 16, 2021 14.39 14.43 14.29 14.30 828,163 -0.06(-0.42%)
Jul 15, 2021 14.41 14.42 14.34 14.36 167,006 -0.05(-0.35%)
Jul 14, 2021 14.45 14.48 14.39 14.41 169,035 -0.03(-0.21%)
Jul 13, 2021 14.42 14.44 14.40 14.44 168,197 +0.04(+0.28%)
Jul 12, 2021 14.33 14.46 14.32 14.40 280,156 +0.08(+0.56%)
Jul 09, 2021 14.34 14.34 14.28 14.32 90,238 +0.04(+0.28%)
Jul 08, 2021 14.27 14.32 14.26 14.28 151,948 +0.01(+0.07%)
Jul 07, 2021 14.33 14.33 14.26 14.27 85,588 -0.03(-0.21%)
Jul 06, 2021 14.39 14.39 14.26 14.30 234,259 -0.05(-0.35%)
Jul 02, 2021 14.39 14.43 14.32 14.35 64,477 -0.02(-0.14%)
Jul 01, 2021 14.41 14.48 14.37 14.37 91,405 -0.02(-0.14%)
Jun 30, 2021 14.43 14.48 14.39 14.39 88,185 +0.01(+0.07%)
Jun 29, 2021 14.34 14.43 14.33 14.38 100,562 +0.04(+0.28%)
Jun 28, 2021 14.29 14.35 14.25 14.34 131,396 +0.05(+0.35%)
Jun 25, 2021 14.31 14.33 14.28 14.29 44,816 +0.01(+0.07%)
Jun 24, 2021 14.33 14.34 14.27 14.28 145,467 -0.03(-0.21%)
Jun 23, 2021 14.32 14.33 14.27 14.31 83,052 +0.03(+0.21%)
Jun 22, 2021 14.32 14.32 14.26 14.28 89,867 -0.06(-0.42%)
Jun 21, 2021 14.40 14.42 14.33 14.34 754,986 -0.01(-0.07%)
Jun 18, 2021 14.41 14.45 14.30 14.35 162,626 -0.06(-0.42%)
Jun 17, 2021 14.48 14.48 14.40 14.41 84,214 -0.05(-0.35%)
Jun 16, 2021 14.45 14.48 14.39 14.46 71,513 +0.07(+0.49%)
Jun 15, 2021 14.42 14.45 14.39 14.39 119,672 -0.05(-0.35%)
Jun 14, 2021 14.42 14.48 14.42 14.44 208,184 +0.03(+0.21%)
Jun 11, 2021 14.35 14.41 14.30 14.41 125,669 +0.11(+0.77%)
Jun 10, 2021 14.32 14.37 14.30 14.30 67,969 -0.02(-0.14%)
Jun 09, 2021 14.39 14.39 14.30 14.32 69,797 -0.07(-0.49%)
Jun 08, 2021 14.37 14.39 14.32 14.39 57,761 +0.05(+0.35%)
Jun 07, 2021 14.36 14.38 14.30 14.34 46,428 -0.03(-0.21%)
Jun 04, 2021 14.33 14.39 14.33 14.37 84,811 +0.07(+0.49%)
Jun 03, 2021 14.30 14.36 14.25 14.30 108,284 +0.02(+0.14%)
Jun 02, 2021 14.30 14.35 14.26 14.28 171,742 +0.01(+0.07%)
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.