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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.921 5.979 5.913 5.979 224,500 +0.04(+0.71%)
Aug 30, 2010 5.964 5.973 5.911 5.937 222,641 -0.06(-1.03%)
Aug 27, 2010 5.999 5.999 5.921 5.999 184,645 +0.05(+0.79%)
Aug 26, 2010 5.968 5.968 5.858 5.952 339,814 -0.03(-0.52%)
Aug 25, 2010 5.913 5.983 5.870 5.983 328,743 +0.07(+1.12%)
Aug 24, 2010 5.890 5.940 5.886 5.917 242,643 -0.05(-0.92%)
Aug 23, 2010 5.952 5.987 5.952 5.972 182,699 +0.02(+0.40%)
Aug 20, 2010 5.909 5.948 5.909 5.948 182,054 +0.05(+0.77%)
Aug 19, 2010 5.829 5.903 5.821 5.903 197,255 +0.06(+1.00%)
Aug 18, 2010 5.810 5.860 5.798 5.845 217,458 +0.01(+0.20%)
Aug 17, 2010 5.872 5.887 5.821 5.833 193,663 -0.03(-0.60%)
Aug 16, 2010 5.899 5.911 5.864 5.868 219,170 -0.03(-0.46%)
Aug 13, 2010 5.895 5.899 5.806 5.895 169,782 +0.07(+1.20%)
Aug 12, 2010 5.783 5.852 5.755 5.825 165,840 +0.01(+0.13%)
Aug 11, 2010 5.829 5.852 5.790 5.817 302,446 -0.02(-0.40%)
Aug 10, 2010 5.950 5.953 5.825 5.841 312,269 -0.12(-2.08%)
Aug 09, 2010 6.000 6.001 5.957 5.965 173,930 -0.04(-0.65%)
Aug 06, 2010 6.004 6.004 5.938 6.004 204,766 -0.01(-0.13%)
Aug 05, 2010 6.031 6.047 5.981 6.012 247,022 -0.03(-0.51%)
Aug 04, 2010 6.031 6.047 6.008 6.043 209,362 +0.03(+0.58%)
Aug 03, 2010 5.996 6.039 5.988 6.008 174,700 -0.01(-0.13%)
Aug 02, 2010 6.109 6.109 5.981 6.016 377,239 -0.05(-0.90%)
Jul 30, 2010 6.070 6.070 5.987 6.070 234,597 +0.07(+1.23%)
Jul 29, 2010 6.035 6.035 5.984 5.996 229,834 -0.01(-0.13%)
Jul 28, 2010 6.019 6.054 5.977 6.004 261,148 -0.01(-0.13%)
Jul 27, 2010 6.008 6.016 5.953 6.012 237,574 +0.00(+0.06%)
Jul 26, 2010 5.992 6.012 5.950 6.008 195,377 +0.03(+0.59%)
Jul 23, 2010 5.957 5.981 5.907 5.973 209,321 +0.04(+0.65%)
Jul 22, 2010 5.895 5.934 5.856 5.934 295,450 +0.08(+1.33%)
Jul 21, 2010 5.852 5.856 5.806 5.856 193,683 +0.04(+0.69%)
Jul 20, 2010 5.746 5.816 5.742 5.816 208,991 +0.05(+0.87%)
Jul 19, 2010 5.743 5.773 5.735 5.766 145,759 +0.01(+0.13%)
Jul 16, 2010 5.758 5.773 5.716 5.758 162,979 +0.03(+0.45%)
Jul 15, 2010 5.758 5.758 5.716 5.732 257,387 -0.02(-0.30%)
Jul 14, 2010 5.766 5.773 5.735 5.750 241,483 +0.00(+0.05%)
Jul 13, 2010 5.758 5.770 5.719 5.746 252,402 +0.02(+0.40%)
Jul 12, 2010 5.758 5.758 5.716 5.723 171,599 -0.01(-0.20%)
Jul 09, 2010 5.735 5.735 5.665 5.735 193,837 +0.04(+0.68%)
Jul 08, 2010 5.654 5.696 5.638 5.696 170,455 +0.05(+0.82%)
Jul 07, 2010 5.584 5.661 5.584 5.650 316,243 +0.05(+0.90%)
Jul 06, 2010 5.634 5.661 5.588 5.600 255,168 +0.00(+0.07%)
Jul 02, 2010 5.596 5.619 5.565 5.596 125,088 +0.03(+0.56%)
Jul 01, 2010 5.615 5.637 5.526 5.565 194,039 -0.03(-0.48%)
Jun 30, 2010 5.634 5.685 5.577 5.592 263,511 -0.03(-0.55%)
Jun 29, 2010 5.685 5.685 5.600 5.623 235,157 -0.07(-1.19%)
Jun 25, 2010 5.691 5.723 5.646 5.691 184,989 -0.05(-0.83%)
Jun 24, 2010 5.739 5.743 5.669 5.739 237,762 +0.00(+0.07%)
Jun 23, 2010 5.758 5.770 5.688 5.735 193,959 -0.01(-0.20%)
Jun 22, 2010 5.812 5.812 5.723 5.746 209,092 -0.05(-0.87%)
Jun 21, 2010 5.766 5.816 5.743 5.797 283,442 +0.06(+1.09%)
Jun 18, 2010 5.734 5.734 5.653 5.734 330,899 +0.07(+1.22%)
Jun 17, 2010 5.673 5.684 5.630 5.665 251,349 +0.02(+0.34%)
Jun 16, 2010 5.627 5.650 5.596 5.646 333,612 +0.03(+0.49%)
Jun 15, 2010 5.661 5.661 5.588 5.618 339,988 +0.01(+0.13%)
Jun 14, 2010 5.546 5.615 5.542 5.611 303,546 +0.07(+1.32%)
Jun 11, 2010 5.481 5.569 5.481 5.538 205,747 -0.01(-0.14%)
Jun 10, 2010 5.496 5.565 5.484 5.546 511,254 +0.03(+0.56%)
Jun 09, 2010 5.515 5.534 5.477 5.515 427,586 +0.02(+0.28%)
Jun 08, 2010 5.504 5.550 5.450 5.500 357,173 +0.00(+0.07%)
Jun 07, 2010 5.550 5.558 5.496 5.496 166,834 -0.02(-0.35%)
Jun 04, 2010 5.515 5.557 5.474 5.515 316,101 -0.06(-1.03%)
Jun 03, 2010 5.530 5.573 5.481 5.573 265,342 +0.05(+0.97%)
Jun 02, 2010 5.500 5.527 5.461 5.519 250,268 +0.01(+0.21%)
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.