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

13.42 +0.06 (+0.42%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.819 5.932 5.811 5.898 316,042 +0.07(+1.21%)
Aug 30, 2011 5.844 5.882 5.819 5.828 125,306 -0.04(-0.71%)
Aug 29, 2011 5.761 5.869 5.749 5.869 218,666 +0.13(+2.32%)
Aug 26, 2011 5.699 5.765 5.632 5.736 207,653 +0.04(+0.66%)
Aug 25, 2011 5.674 5.719 5.645 5.699 393,034 +0.00(+0.07%)
Aug 24, 2011 5.674 5.740 5.665 5.695 276,286 -0.04(-0.65%)
Aug 23, 2011 5.624 5.761 5.624 5.732 328,382 +0.09(+1.55%)
Aug 22, 2011 5.757 5.782 5.628 5.645 425,263 -0.07(-1.24%)
Aug 19, 2011 5.798 5.856 5.715 5.715 514,235 -0.17(-2.95%)
Aug 18, 2011 5.827 5.889 5.815 5.889 249,156 -0.10(-1.73%)
Aug 17, 2011 5.881 5.992 5.881 5.992 236,693 +0.10(+1.68%)
Aug 16, 2011 5.901 5.951 5.889 5.893 329,095 -0.04(-0.63%)
Aug 15, 2011 5.885 5.939 5.823 5.930 260,576 +0.05(+0.84%)
Aug 12, 2011 5.844 5.926 5.732 5.881 318,929 +0.05(+0.92%)
Aug 11, 2011 5.695 5.852 5.666 5.827 478,789 +0.10(+1.73%)
Aug 10, 2011 5.992 6.236 5.645 5.728 663,192 -0.22(-3.75%)
Aug 09, 2011 5.707 6.021 5.695 5.951 882,189 +0.23(+4.05%)
Aug 08, 2011 5.707 5.856 5.645 5.719 792,336 -0.36(-5.92%)
Aug 05, 2011 6.232 6.265 5.848 6.079 1,213,772 -0.16(-2.52%)
Aug 04, 2011 6.360 6.394 6.228 6.236 470,515 -0.17(-2.71%)
Aug 03, 2011 6.410 6.443 6.311 6.410 244,632 -0.02(-0.26%)
Aug 02, 2011 6.435 6.464 6.381 6.427 178,363 -0.02(-0.30%)
Aug 01, 2011 6.493 6.526 6.398 6.446 197,127 +0.07(+1.14%)
Jul 29, 2011 6.307 6.385 6.269 6.373 523,378 +0.02(+0.33%)
Jul 28, 2011 6.286 6.356 6.257 6.352 643,913 +0.01(+0.13%)
Jul 27, 2011 6.456 6.472 6.265 6.344 613,898 -0.10(-1.60%)
Jul 26, 2011 6.431 6.489 6.418 6.447 432,936 -0.00(-0.06%)
Jul 25, 2011 6.700 6.700 6.439 6.451 1,355,893 -0.25(-3.76%)
Jul 22, 2011 6.695 6.704 6.671 6.704 202,393 +0.08(+1.19%)
Jul 21, 2011 6.613 6.675 6.613 6.625 180,976 +0.05(+0.69%)
Jul 20, 2011 6.555 6.596 6.513 6.580 225,877 +0.00(+0.00%)
Jul 19, 2011 6.567 6.625 6.567 6.580 240,878 +0.01(+0.19%)
Jul 18, 2011 6.592 6.637 6.563 6.567 282,169 -0.08(-1.24%)
Jul 15, 2011 6.604 6.654 6.571 6.650 161,947 +0.04(+0.56%)
Jul 14, 2011 6.625 6.650 6.596 6.613 214,189 +0.00(+0.00%)
Jul 13, 2011 6.592 6.687 6.563 6.613 168,681 -0.01(-0.19%)
Jul 12, 2011 6.658 6.658 6.588 6.625 226,916 -0.06(-0.92%)
Jul 11, 2011 6.892 6.892 6.637 6.687 182,499 +0.00(+0.00%)
Jul 08, 2011 6.662 6.691 6.650 6.687 162,165 +0.02(+0.25%)
Jul 07, 2011 6.641 6.707 6.633 6.670 233,750 +0.04(+0.62%)
Jul 06, 2011 6.670 6.707 6.629 6.629 176,287 -0.05(-0.68%)
Jul 05, 2011 6.654 6.707 6.654 6.674 202,939 -0.01(-0.18%)
Jul 01, 2011 6.699 6.732 6.683 6.687 257,877 +0.01(+0.12%)
Jun 30, 2011 6.662 6.715 6.641 6.678 329,935 +0.03(+0.43%)
Jun 29, 2011 6.592 6.662 6.543 6.650 252,961 +0.09(+1.32%)
Jun 28, 2011 6.510 6.563 6.448 6.563 348,760 +0.08(+1.27%)
Jun 27, 2011 6.571 6.571 6.440 6.481 371,193 -0.08(-1.25%)
Jun 24, 2011 6.514 6.567 6.473 6.563 350,828 +0.07(+1.08%)
Jun 23, 2011 6.501 6.539 6.460 6.493 298,058 -0.02(-0.38%)
Jun 22, 2011 6.526 6.576 6.456 6.518 361,615 -0.01(-0.19%)
Jun 21, 2011 6.584 6.629 6.530 6.530 367,647 -0.05(-0.81%)
Jun 20, 2011 6.588 6.596 6.580 6.584 262,100 -0.06(-0.86%)
Jun 17, 2011 6.629 6.641 6.594 6.641 154,611 +0.05(+0.74%)
Jun 16, 2011 6.633 6.641 6.592 6.592 292,976 -0.03(-0.43%)
Jun 15, 2011 6.641 6.641 6.581 6.621 188,540 -0.02(-0.31%)
Jun 14, 2011 6.645 6.707 6.592 6.641 236,809 +0.04(+0.62%)
Jun 13, 2011 6.559 6.637 6.551 6.600 255,693 +0.02(+0.37%)
Jun 10, 2011 6.690 6.690 6.576 6.576 241,230 -0.11(-1.65%)
Jun 09, 2011 6.678 6.694 6.662 6.686 166,054 +0.00(+0.06%)
Jun 08, 2011 6.748 6.764 6.674 6.682 241,322 -0.07(-1.03%)
Jun 07, 2011 6.748 6.780 6.735 6.752 171,302 -0.02(-0.24%)
Jun 06, 2011 6.731 6.776 6.727 6.768 181,069 +0.01(+0.12%)
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.