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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.178 7.159 7.159 7.159 129,384 +0.00(+0.07%)
Aug 28, 2014 7.121 7.154 7.102 7.154 159,919 +0.01(+0.13%)
Aug 27, 2014 7.140 7.171 7.092 7.145 279,925 +0.03(+0.47%)
Aug 26, 2014 7.087 7.111 7.068 7.111 334,283 +0.01(+0.21%)
Aug 25, 2014 7.092 7.102 7.092 7.096 141,870 +0.02(+0.33%)
Aug 22, 2014 7.102 7.130 7.068 7.073 130,964 -0.02(-0.27%)
Aug 21, 2014 7.140 7.183 7.102 7.092 218,434 -0.07(-1.00%)
Aug 20, 2014 7.188 7.188 7.145 7.164 170,311 -0.01(-0.12%)
Aug 19, 2014 7.153 7.187 7.130 7.173 223,649 +0.02(+0.33%)
Aug 18, 2014 7.153 7.153 7.139 7.149 148,159 +0.00(+0.02%)
Aug 15, 2014 7.139 7.153 7.082 7.147 240,697 +0.03(+0.45%)
Aug 14, 2014 7.087 7.115 7.077 7.115 229,600 +0.03(+0.40%)
Aug 13, 2014 7.082 7.111 7.082 7.087 167,501 -0.00(-0.07%)
Aug 12, 2014 7.063 7.120 7.058 7.091 242,506 +0.03(+0.47%)
Aug 11, 2014 7.025 7.077 7.025 7.058 197,369 +0.03(+0.48%)
Aug 08, 2014 7.006 7.049 6.987 7.025 212,674 +0.00(+0.07%)
Aug 07, 2014 7.006 7.039 7.004 7.020 230,638 +0.01(+0.14%)
Aug 06, 2014 6.977 7.029 6.929 7.010 281,647 +0.01(+0.14%)
Aug 05, 2014 7.049 7.058 7.001 7.001 273,310 -0.06(-0.81%)
Aug 04, 2014 7.139 7.159 7.039 7.058 362,880 -0.10(-1.40%)
Aug 01, 2014 7.182 7.187 7.134 7.158 169,141 -0.03(-0.40%)
Jul 31, 2014 7.177 7.192 7.141 7.187 238,476 +0.00(+0.00%)
Jul 30, 2014 7.177 7.206 7.175 7.187 391,104 -0.01(-0.20%)
Jul 29, 2014 7.130 7.225 7.130 7.201 240,902 +0.07(+1.00%)
Jul 28, 2014 7.206 7.220 7.120 7.130 389,114 -0.09(-1.19%)
Jul 25, 2014 7.196 7.215 7.182 7.215 152,231 +0.01(+0.20%)
Jul 24, 2014 7.201 7.215 7.187 7.201 177,109 -0.01(-0.20%)
Jul 23, 2014 7.182 7.225 7.182 7.215 148,283 +0.03(+0.40%)
Jul 22, 2014 7.201 7.201 7.187 7.187 233,303 +0.01(+0.08%)
Jul 21, 2014 7.157 7.181 7.124 7.181 308,045 +0.01(+0.20%)
Jul 18, 2014 7.091 7.172 7.072 7.167 366,151 +0.08(+1.14%)
Jul 17, 2014 7.100 7.110 7.081 7.086 227,580 -0.02(-0.33%)
Jul 16, 2014 7.081 7.119 7.081 7.110 402,240 +0.01(+0.13%)
Jul 15, 2014 7.096 7.110 7.081 7.100 298,970 -0.00(-0.07%)
Jul 14, 2014 7.105 7.115 7.086 7.105 215,878 -0.00(-0.07%)
Jul 11, 2014 7.072 7.110 7.062 7.110 259,145 +0.03(+0.40%)
Jul 10, 2014 7.048 7.096 7.048 7.081 288,640 +0.01(+0.13%)
Jul 09, 2014 7.072 7.077 7.043 7.072 282,433 -0.01(-0.16%)
Jul 08, 2014 7.058 7.086 7.058 7.084 250,709 +0.01(+0.10%)
Jul 07, 2014 7.096 7.119 7.058 7.077 487,766 -0.02(-0.33%)
Jul 03, 2014 7.143 7.100 7.100 7.100 198,260 -0.04(-0.53%)
Jul 02, 2014 7.172 7.196 7.129 7.138 282,172 -0.06(-0.79%)
Jul 01, 2014 7.143 7.195 7.138 7.195 428,608 +0.03(+0.46%)
Jun 30, 2014 7.086 7.162 7.086 7.162 393,857 +0.08(+1.07%)
Jun 27, 2014 7.077 7.086 7.067 7.086 292,599 +0.02(+0.27%)
Jun 26, 2014 7.091 7.110 7.067 7.067 486,295 -0.02(-0.33%)
Jun 25, 2014 7.053 7.091 7.053 7.091 356,699 +0.02(+0.27%)
Jun 24, 2014 7.086 7.091 7.062 7.072 532,382 -0.02(-0.27%)
Jun 23, 2014 7.091 7.096 7.086 7.091 205,097 +0.00(+0.07%)
Jun 20, 2014 7.100 7.110 7.081 7.086 260,569 -0.02(-0.33%)
Jun 19, 2014 7.096 7.119 7.086 7.110 220,724 +0.03(+0.42%)
Jun 18, 2014 7.066 7.085 7.052 7.080 274,470 +0.01(+0.14%)
Jun 17, 2014 7.104 7.104 7.061 7.070 355,888 -0.01(-0.21%)
Jun 16, 2014 7.085 7.094 7.066 7.085 203,644 +0.00(+0.00%)
Jun 13, 2014 7.075 7.085 7.066 7.085 216,911 +0.02(+0.33%)
Jun 12, 2014 7.061 7.075 7.056 7.061 154,292 -0.01(-0.13%)
Jun 11, 2014 7.047 7.075 7.047 7.071 384,824 +0.00(+0.00%)
Jun 10, 2014 7.061 7.075 7.052 7.071 342,198 -0.01(-0.20%)
Jun 06, 2014 7.080 7.085 7.052 7.085 354,298 +0.00(+0.07%)
Jun 05, 2014 7.042 7.089 7.042 7.080 330,216 +0.01(+0.13%)
Jun 04, 2014 7.123 7.141 7.052 7.071 569,403 -0.06(-0.86%)
Jun 03, 2014 7.141 7.164 7.118 7.132 282,547 -0.03(-0.40%)
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.