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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.333 4.336 4.301 4.301 325,529 -0.03(-0.73%)
Aug 28, 2008 4.295 4.345 4.295 4.333 349,571 +0.03(+0.59%)
Aug 27, 2008 4.295 4.317 4.282 4.308 336,169 -0.01(-0.29%)
Aug 26, 2008 4.314 4.323 4.289 4.320 342,710 +0.02(+0.51%)
Aug 25, 2008 4.289 4.301 4.273 4.298 214,794 -0.01(-0.22%)
Aug 22, 2008 4.213 4.311 4.213 4.308 422,887 +0.07(+1.71%)
Aug 21, 2008 4.286 4.286 4.219 4.235 656,726 -0.07(-1.54%)
Aug 20, 2008 4.295 4.336 4.289 4.301 232,239 -0.00(-0.10%)
Aug 19, 2008 4.315 4.334 4.287 4.305 233,868 +0.00(+0.07%)
Aug 18, 2008 4.321 4.362 4.296 4.302 280,248 -0.03(-0.72%)
Aug 15, 2008 4.321 4.343 4.296 4.334 0 -0.01(-0.14%)
Aug 14, 2008 4.290 4.343 4.290 4.340 169,594 +0.03(+0.58%)
Aug 13, 2008 4.327 4.346 4.315 4.315 163,106 -0.01(-0.22%)
Aug 12, 2008 4.334 4.359 4.321 4.324 177,367 -0.02(-0.50%)
Aug 11, 2008 4.346 4.349 4.330 4.346 94,965 -0.00(-0.07%)
Aug 08, 2008 4.287 4.349 4.287 4.349 213,836 +0.06(+1.31%)
Aug 07, 2008 4.327 4.340 4.293 4.293 280,213 -0.05(-1.22%)
Aug 06, 2008 4.387 4.387 4.330 4.346 254,374 -0.03(-0.71%)
Aug 05, 2008 4.343 4.384 4.343 4.377 256,988 +0.03(+0.65%)
Aug 04, 2008 4.362 4.362 4.327 4.349 141,604 -0.03(-0.71%)
Aug 01, 2008 4.280 4.381 4.280 4.381 378,831 +0.08(+1.82%)
Jul 31, 2008 4.327 4.340 4.296 4.302 418,078 -0.04(-0.94%)
Jul 30, 2008 4.384 4.384 4.340 4.343 352,826 -0.03(-0.72%)
Jul 29, 2008 4.374 4.415 4.337 4.374 381,123 +0.06(+1.30%)
Jul 28, 2008 4.352 4.409 4.318 4.318 400,986 -0.05(-1.15%)
Jul 25, 2008 4.381 4.384 4.349 4.368 410,705 +0.01(+0.17%)
Jul 24, 2008 4.365 4.387 4.349 4.360 338,661 -0.02(-0.46%)
Jul 23, 2008 4.399 4.399 4.362 4.381 441,281 -0.02(-0.43%)
Jul 22, 2008 4.349 4.399 4.327 4.399 365,041 +0.02(+0.50%)
Jul 21, 2008 4.330 4.377 4.330 4.377 172,902 +0.05(+1.23%)
Jul 18, 2008 4.359 4.365 4.321 4.324 256,751 -0.03(-0.72%)
Jul 17, 2008 4.268 4.371 4.268 4.355 387,083 +0.04(+0.94%)
Jul 16, 2008 4.193 4.321 4.187 4.315 388,512 +0.09(+2.07%)
Jul 15, 2008 4.296 4.296 4.165 4.227 775,084 -0.11(-2.48%)
Jul 14, 2008 4.406 4.434 4.327 4.335 365,277 -0.09(-2.03%)
Jul 11, 2008 4.349 4.427 4.349 4.424 401,200 +0.01(+0.21%)
Jul 10, 2008 4.418 4.446 4.384 4.415 372,254 -0.02(-0.35%)
Jul 09, 2008 4.393 4.456 4.390 4.431 127,439 +0.03(+0.78%)
Jul 08, 2008 4.434 4.434 4.384 4.396 470,447 -0.05(-1.01%)
Jul 07, 2008 4.478 4.505 4.406 4.441 585,704 -0.03(-0.60%)
Jul 04, 2008 4.521 4.528 4.468 4.468 476,094 +0.00(+0.00%)
Jul 03, 2008 4.521 4.528 4.468 4.468 476,094 -0.07(-1.45%)
Jul 02, 2008 4.546 4.549 4.515 4.534 272,875 -0.02(-0.34%)
Jul 01, 2008 4.499 4.568 4.499 4.549 265,841 +0.01(+0.21%)
Jun 30, 2008 4.565 4.578 4.534 4.540 268,078 -0.01(-0.21%)
Jun 27, 2008 4.600 4.609 4.549 4.549 209,253 -0.06(-1.22%)
Jun 26, 2008 4.631 4.656 4.606 4.606 421,034 -0.06(-1.34%)
Jun 25, 2008 4.615 4.693 4.609 4.668 465,791 +0.03(+0.67%)
Jun 24, 2008 4.650 4.678 4.631 4.637 357,290 -0.04(-0.94%)
Jun 23, 2008 4.712 4.715 4.681 4.681 414,518 -0.02(-0.33%)
Jun 20, 2008 4.709 4.718 4.687 4.697 226,390 -0.03(-0.60%)
Jun 19, 2008 4.712 4.734 4.709 4.725 227,166 -0.02(-0.33%)
Jun 18, 2008 4.787 4.790 4.740 4.740 195,101 -0.03(-0.66%)
Jun 17, 2008 4.715 4.772 4.709 4.772 157,114 +0.06(+1.19%)
Jun 16, 2008 4.703 4.718 4.690 4.715 226,649 +0.01(+0.13%)
Jun 13, 2008 4.722 4.725 4.700 4.709 206,680 +0.01(+0.27%)
Jun 12, 2008 4.722 4.740 4.697 4.697 198,201 -0.03(-0.73%)
Jun 11, 2008 4.706 4.747 4.703 4.731 311,898 +0.01(+0.27%)
Jun 10, 2008 4.734 4.750 4.699 4.718 456,628 +0.00(+0.07%)
Jun 09, 2008 4.747 4.756 4.715 4.715 166,660 -0.03(-0.66%)
Jun 06, 2008 4.765 4.765 4.731 4.747 208,099 -0.01(-0.13%)
Jun 05, 2008 4.756 4.772 4.740 4.753 206,019 -0.01(-0.20%)
Jun 04, 2008 4.762 4.775 4.753 4.762 172,448 -0.02(-0.33%)
Jun 03, 2008 4.765 4.778 4.747 4.778 244,971 +0.00(+0.00%)
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.