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

13.38 +0.02 (+0.16%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.990 9.006 8.962 9.004 204,839 +0.00(+0.00%)
Aug 29, 2019 8.983 9.010 8.962 9.004 265,422 +0.04(+0.46%)
Aug 28, 2019 8.976 8.983 8.948 8.962 217,728 -0.01(-0.08%)
Aug 27, 2019 9.017 9.031 8.955 8.969 189,637 -0.05(-0.53%)
Aug 26, 2019 9.024 9.045 9.017 9.017 103,157 -0.01(-0.08%)
Aug 23, 2019 9.072 9.086 9.010 9.024 117,818 -0.03(-0.38%)
Aug 22, 2019 9.038 9.086 9.038 9.059 170,997 -0.01(-0.11%)
Aug 21, 2019 9.096 9.116 9.068 9.068 115,380 -0.02(-0.23%)
Aug 20, 2019 9.075 9.102 9.061 9.089 80,453 +0.01(+0.15%)
Aug 19, 2019 9.068 9.082 9.055 9.075 43,563 +0.02(+0.23%)
Aug 16, 2019 9.027 9.061 9.027 9.055 84,892 +0.04(+0.46%)
Aug 15, 2019 8.993 9.082 8.993 9.013 100,865 -0.01(-0.08%)
Aug 14, 2019 9.144 9.150 9.020 9.020 178,884 -0.12(-1.35%)
Aug 13, 2019 9.150 9.164 9.130 9.144 77,148 +0.01(+0.15%)
Aug 12, 2019 9.150 9.157 9.123 9.130 80,181 -0.03(-0.37%)
Aug 09, 2019 9.205 9.205 9.150 9.164 131,941 -0.03(-0.30%)
Aug 08, 2019 9.178 9.219 9.178 9.191 104,673 +0.02(+0.22%)
Aug 07, 2019 9.157 9.191 9.144 9.171 83,628 -0.01(-0.15%)
Aug 06, 2019 9.232 9.232 9.178 9.185 129,764 +0.01(+0.07%)
Aug 05, 2019 9.171 9.185 9.109 9.178 206,959 -0.02(-0.22%)
Aug 02, 2019 9.219 9.239 9.171 9.198 150,643 -0.03(-0.30%)
Aug 01, 2019 9.226 9.246 9.212 9.226 149,860 +0.00(+0.00%)
Jul 31, 2019 9.219 9.232 9.205 9.226 115,509 +0.02(+0.22%)
Jul 30, 2019 9.178 9.219 9.178 9.205 100,221 +0.01(+0.07%)
Jul 29, 2019 9.178 9.198 9.164 9.198 102,000 +0.05(+0.52%)
Jul 26, 2019 9.164 9.191 9.150 9.150 91,759 +0.00(+0.00%)
Jul 25, 2019 9.137 9.185 9.137 9.150 152,487 -0.01(-0.15%)
Jul 24, 2019 9.144 9.185 9.116 9.164 209,780 +0.02(+0.22%)
Jul 23, 2019 9.130 9.157 9.123 9.144 202,729 +0.02(+0.26%)
Jul 22, 2019 9.113 9.147 9.113 9.120 108,148 +0.01(+0.07%)
Jul 19, 2019 9.126 9.140 9.092 9.113 179,850 +0.01(+0.07%)
Jul 18, 2019 9.181 9.201 9.058 9.106 250,065 -0.08(-0.89%)
Jul 17, 2019 9.194 9.249 9.180 9.188 104,207 -0.01(-0.07%)
Jul 16, 2019 9.228 9.230 9.181 9.194 98,380 -0.05(-0.52%)
Jul 15, 2019 9.215 9.249 9.201 9.242 110,109 +0.04(+0.44%)
Jul 12, 2019 9.208 9.222 9.174 9.201 102,561 +0.01(+0.07%)
Jul 11, 2019 9.208 9.215 9.174 9.194 103,534 -0.03(-0.37%)
Jul 10, 2019 9.167 9.235 9.154 9.228 69,943 +0.08(+0.89%)
Jul 09, 2019 9.133 9.160 9.133 9.147 139,764 +0.00(+0.00%)
Jul 08, 2019 9.133 9.181 9.126 9.147 132,075 +0.03(+0.30%)
Jul 05, 2019 9.140 9.147 9.113 9.120 97,859 -0.02(-0.22%)
Jul 03, 2019 9.154 9.166 9.133 9.140 106,382 -0.02(-0.22%)
Jul 02, 2019 9.160 9.208 9.147 9.160 83,082 +0.00(+0.00%)
Jul 01, 2019 9.194 9.215 9.154 9.160 103,061 -0.01(-0.15%)
Jun 28, 2019 9.167 9.174 9.126 9.174 153,254 +0.03(+0.30%)
Jun 27, 2019 9.160 9.174 9.133 9.147 146,160 +0.02(+0.22%)
Jun 26, 2019 9.147 9.174 9.126 9.126 158,469 -0.01(-0.07%)
Jun 25, 2019 9.194 9.196 9.120 9.133 119,612 -0.05(-0.52%)
Jun 24, 2019 9.154 9.194 9.140 9.181 145,604 +0.03(+0.30%)
Jun 21, 2019 9.174 9.194 9.133 9.154 285,351 -0.03(-0.37%)
Jun 20, 2019 9.181 9.194 9.174 9.188 158,425 +0.02(+0.19%)
Jun 19, 2019 9.156 9.180 9.129 9.170 91,326 +0.01(+0.15%)
Jun 18, 2019 9.163 9.204 9.138 9.156 102,261 -0.01(-0.15%)
Jun 17, 2019 9.143 9.177 9.143 9.170 105,254 +0.03(+0.30%)
Jun 14, 2019 9.150 9.183 9.143 9.143 137,569 -0.01(-0.15%)
Jun 13, 2019 9.143 9.183 9.143 9.156 87,907 +0.02(+0.22%)
Jun 12, 2019 9.123 9.197 9.123 9.136 105,532 +0.01(+0.15%)
Jun 11, 2019 9.095 9.143 9.082 9.123 88,347 +0.05(+0.52%)
Jun 10, 2019 9.068 9.095 9.064 9.075 153,123 +0.01(+0.07%)
Jun 07, 2019 9.082 9.102 9.062 9.068 122,054 -0.03(-0.30%)
Jun 06, 2019 9.116 9.116 9.035 9.095 132,233 +0.01(+0.07%)
Jun 05, 2019 9.102 9.123 9.068 9.089 124,700 -0.01(-0.15%)
Jun 04, 2019 9.068 9.116 9.068 9.102 128,118 +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.