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

14.86 USD -0.01 (-0.07%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.05 18.11 17.95 17.99 141,900 -0.01(-0.06%)
Aug 30, 2005 17.94 18.03 17.93 18.00 102,900 +0.04(+0.22%)
Aug 29, 2005 17.95 18.00 17.93 17.96 67,900 -0.01(-0.06%)
Aug 26, 2005 17.97 18.01 17.93 17.97 74,400 +0.03(+0.17%)
Aug 25, 2005 18.00 18.04 17.91 17.94 163,100 -0.06(-0.33%)
Aug 24, 2005 17.96 18.04 17.93 18.00 134,500 +0.00(+0.00%)
Aug 23, 2005 17.96 18.02 17.95 18.00 85,700 +0.06(+0.33%)
Aug 22, 2005 18.00 18.01 17.86 17.94 109,500 -0.12(-0.66%)
Aug 19, 2005 17.96 18.06 17.93 18.06 104,400 +0.14(+0.78%)
Aug 18, 2005 17.90 17.97 17.86 17.92 122,700 +0.02(+0.11%)
Aug 17, 2005 17.90 17.93 17.85 17.90 127,400 -0.03(-0.17%)
Aug 16, 2005 17.96 17.98 17.88 17.93 132,600 -0.03(-0.17%)
Aug 15, 2005 17.85 17.97 17.79 17.96 109,700 +0.03(+0.17%)
Aug 12, 2005 17.86 17.95 17.75 17.93 63,300 +0.06(+0.34%)
Aug 11, 2005 17.80 17.93 17.75 17.87 88,600 +0.05(+0.28%)
Aug 10, 2005 17.80 17.89 17.76 17.82 110,000 +0.02(+0.11%)
Aug 09, 2005 17.91 17.96 17.76 17.80 112,800 -0.15(-0.84%)
Aug 08, 2005 17.96 18.00 17.88 17.95 115,100 +0.00(+0.00%)
Aug 05, 2005 17.94 18.00 17.94 17.95 41,500 +0.00(+0.00%)
Aug 04, 2005 17.96 18.00 17.93 17.95 107,200 -0.01(-0.07%)
Aug 03, 2005 17.92 18.00 17.92 17.96 90,600 +0.01(+0.07%)
Aug 02, 2005 17.85 17.98 17.81 17.95 95,600 +0.11(+0.62%)
Aug 01, 2005 17.68 17.96 17.68 17.84 112,100 +0.09(+0.51%)
Jul 29, 2005 17.78 17.82 17.62 17.75 128,400 +0.06(+0.34%)
Jul 28, 2005 17.60 17.74 17.56 17.69 120,200 +0.09(+0.51%)
Jul 27, 2005 17.69 17.80 17.58 17.60 184,000 -0.07(-0.40%)
Jul 26, 2005 17.78 17.87 17.63 17.67 166,800 -0.11(-0.62%)
Jul 25, 2005 17.93 17.93 17.75 17.78 93,700 -0.03(-0.17%)
Jul 22, 2005 17.71 17.89 17.71 17.81 109,400 +0.10(+0.56%)
Jul 21, 2005 17.80 17.80 17.66 17.71 124,200 -0.06(-0.33%)
Jul 20, 2005 17.75 17.84 17.73 17.77 71,100 -0.16(-0.90%)
Jul 19, 2005 17.88 17.95 17.76 17.93 104,600 +0.04(+0.22%)
Jul 18, 2005 17.99 17.99 17.86 17.89 73,100 -0.09(-0.50%)
Jul 15, 2005 17.95 17.98 17.87 17.98 107,200 +0.03(+0.17%)
Jul 14, 2005 17.82 17.95 17.71 17.95 131,400 +0.14(+0.79%)
Jul 13, 2005 17.70 17.84 17.59 17.81 160,000 +0.05(+0.28%)
Jul 12, 2005 17.85 17.90 17.64 17.76 119,800 -0.15(-0.84%)
Jul 11, 2005 17.93 17.95 17.78 17.91 60,000 +0.05(+0.28%)
Jul 08, 2005 17.89 17.94 17.81 17.86 100,500 +0.02(+0.11%)
Jul 07, 2005 17.95 17.97 17.80 17.84 120,200 -0.06(-0.34%)
Jul 06, 2005 17.78 17.95 17.70 17.90 109,400 +0.17(+0.96%)
Jul 05, 2005 17.74 17.74 17.51 17.73 95,300 +0.03(+0.17%)
Jul 01, 2005 17.48 17.82 17.48 17.70 166,700 +0.27(+1.55%)
Jun 30, 2005 17.38 17.50 17.32 17.43 99,900 +0.13(+0.75%)
Jun 29, 2005 17.26 17.32 17.21 17.30 151,500 -0.02(-0.12%)
Jun 28, 2005 17.12 17.35 17.11 17.32 161,000 +0.22(+1.29%)
Jun 27, 2005 17.23 17.25 17.07 17.10 204,300 -0.16(-0.93%)
Jun 24, 2005 17.34 17.40 17.23 17.26 155,400 -0.08(-0.46%)
Jun 23, 2005 17.32 17.45 17.31 17.34 155,200 -0.04(-0.23%)
Jun 22, 2005 17.60 17.64 17.34 17.38 165,400 -0.22(-1.25%)
Jun 21, 2005 17.49 17.60 17.39 17.60 104,200 -0.04(-0.23%)
Jun 20, 2005 17.74 17.77 17.55 17.64 80,800 -0.10(-0.56%)
Jun 17, 2005 17.77 17.92 17.66 17.74 99,400 -0.02(-0.11%)
Jun 16, 2005 17.56 17.76 17.55 17.76 83,900 +0.15(+0.85%)
Jun 15, 2005 17.71 17.79 17.60 17.61 116,200 -0.11(-0.62%)
Jun 14, 2005 17.71 17.82 17.71 17.72 107,200 -0.07(-0.39%)
Jun 13, 2005 17.92 17.99 17.72 17.79 125,400 -0.11(-0.61%)
Jun 10, 2005 17.69 17.91 17.66 17.90 147,400 +0.11(+0.62%)
Jun 09, 2005 17.82 17.87 17.69 17.79 97,300 -0.09(-0.50%)
Jun 08, 2005 17.99 18.00 17.82 17.88 101,300 -0.07(-0.39%)
Jun 07, 2005 17.95 17.99 17.86 17.95 93,900 +0.02(+0.11%)
Jun 06, 2005 18.00 18.04 17.86 17.93 87,300 -0.10(-0.55%)
Jun 03, 2005 18.09 18.14 18.00 18.03 78,600 -0.09(-0.50%)
Jun 02, 2005 18.11 18.25 17.97 18.12 76,300 +0.02(+0.11%)
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.