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

14.62 USD -0.21 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.04 14.08 14.02 14.05 119,921 +0.01(+0.07%)
Aug 30, 2016 14.04 14.04 14.01 14.04 122,584 -0.04(-0.28%)
Aug 29, 2016 14.05 14.08 14.03 14.08 155,219 +0.02(+0.14%)
Aug 26, 2016 14.05 14.08 14.03 14.06 73,318 +0.03(+0.21%)
Aug 25, 2016 14.07 14.07 14.02 14.03 96,924 -0.03(-0.21%)
Aug 24, 2016 14.09 14.09 14.03 14.06 105,711 -0.03(-0.21%)
Aug 23, 2016 14.14 14.14 14.06 14.09 134,854 +0.01(+0.07%)
Aug 22, 2016 14.11 14.14 14.06 14.08 52,856 -0.07(-0.49%)
Aug 19, 2016 14.19 14.19 14.11 14.15 124,614 -0.01(-0.07%)
Aug 18, 2016 14.16 14.21 14.14 14.16 123,273 -0.01(-0.07%)
Aug 17, 2016 14.24 14.24 14.16 14.17 123,457 -0.02(-0.14%)
Aug 16, 2016 14.22 14.24 14.18 14.19 126,052 -0.02(-0.14%)
Aug 15, 2016 14.17 14.22 14.11 14.21 123,728 +0.09(+0.64%)
Aug 12, 2016 13.94 14.17 13.92 14.12 163,584 +0.18(+1.29%)
Aug 11, 2016 13.92 13.97 13.89 13.94 81,409 +0.03(+0.22%)
Aug 10, 2016 13.92 13.98 13.84 13.91 91,305 -0.00(-0.04%)
Aug 09, 2016 13.91 13.95 13.91 13.91 45,264 -0.02(-0.11%)
Aug 08, 2016 13.92 13.95 13.91 13.93 31,712 -0.01(-0.07%)
Aug 05, 2016 13.94 13.97 13.90 13.94 56,740 +0.03(+0.22%)
Aug 04, 2016 13.98 14.00 13.89 13.91 83,516 -0.05(-0.36%)
Aug 03, 2016 13.83 13.96 13.80 13.96 126,411 +0.14(+1.01%)
Aug 02, 2016 13.84 13.84 13.75 13.82 147,089 -0.01(-0.07%)
Aug 01, 2016 13.93 13.93 13.82 13.83 51,127 -0.07(-0.50%)
Jul 29, 2016 13.89 13.92 13.85 13.90 78,118 +0.03(+0.22%)
Jul 28, 2016 13.78 13.88 13.78 13.87 88,897 +0.15(+1.09%)
Jul 27, 2016 13.81 13.82 13.72 13.72 93,645 -0.05(-0.36%)
Jul 26, 2016 13.72 13.79 13.69 13.77 81,671 +0.12(+0.88%)
Jul 25, 2016 13.65 13.72 13.63 13.65 64,991 -0.01(-0.07%)
Jul 22, 2016 13.64 13.69 13.56 13.66 103,715 +0.03(+0.22%)
Jul 21, 2016 13.60 13.66 13.60 13.63 61,245 +0.03(+0.22%)
Jul 20, 2016 13.59 13.63 13.52 13.60 269,935 -0.02(-0.15%)
Jul 19, 2016 13.59 13.62 13.55 13.62 78,648 +0.08(+0.59%)
Jul 18, 2016 13.55 13.65 13.53 13.54 141,448 +0.07(+0.52%)
Jul 15, 2016 13.59 13.61 13.45 13.47 95,751 -0.07(-0.52%)
Jul 14, 2016 13.66 13.67 13.54 13.54 152,767 -0.05(-0.37%)
Jul 13, 2016 13.64 13.71 13.56 13.59 69,758 -0.04(-0.29%)
Jul 12, 2016 13.77 13.82 13.62 13.63 89,230 -0.15(-1.09%)
Jul 11, 2016 13.68 13.78 13.68 13.78 87,409 +0.10(+0.73%)
Jul 08, 2016 13.73 13.69 13.68 13.68 74,900 -0.01(-0.07%)
Jul 07, 2016 13.60 13.69 13.57 13.69 87,351 +0.12(+0.88%)
Jul 06, 2016 13.48 13.57 13.48 13.57 78,398 +0.06(+0.44%)
Jul 05, 2016 13.51 13.51 13.39 13.51 238,510 +0.01(+0.07%)
Jul 01, 2016 13.48 13.50 13.50 13.50 94,300 +0.07(+0.52%)
Jun 30, 2016 13.52 13.53 13.40 13.43 139,738 -0.06(-0.44%)
Jun 29, 2016 13.42 13.54 13.38 13.49 159,253 +0.14(+1.05%)
Jun 28, 2016 13.28 13.37 13.26 13.35 69,327 +0.11(+0.83%)
Jun 27, 2016 13.51 13.53 13.22 13.24 163,825 -0.22(-1.63%)
Jun 24, 2016 13.54 13.74 13.42 13.46 162,466 -0.28(-2.06%)
Jun 23, 2016 13.75 13.75 13.69 13.74 51,046 +0.03(+0.25%)
Jun 22, 2016 13.74 13.74 13.66 13.71 34,986 +0.00(+0.00%)
Jun 21, 2016 13.65 13.74 13.59 13.71 101,934 +0.04(+0.29%)
Jun 20, 2016 13.79 13.79 13.67 13.67 53,346 -0.03(-0.22%)
Jun 17, 2016 13.72 13.77 13.68 13.70 71,551 -0.06(-0.44%)
Jun 16, 2016 13.64 13.79 13.58 13.76 127,592 +0.11(+0.81%)
Jun 15, 2016 13.69 13.76 13.63 13.65 125,033 -0.04(-0.29%)
Jun 14, 2016 13.77 13.80 13.67 13.69 123,479 -0.08(-0.58%)
Jun 13, 2016 13.97 14.01 13.77 13.77 144,808 -0.17(-1.22%)
Jun 10, 2016 13.98 13.99 13.94 13.94 50,456 -0.06(-0.43%)
Jun 09, 2016 13.89 14.05 13.85 14.00 129,224 +0.13(+0.94%)
Jun 08, 2016 13.93 13.97 13.86 13.87 159,431 -0.01(-0.07%)
Jun 07, 2016 13.90 13.97 13.85 13.88 231,240 +0.03(+0.22%)
Jun 06, 2016 13.85 13.92 13.81 13.85 184,532 +0.04(+0.29%)
Jun 03, 2016 13.72 13.81 13.72 13.81 120,863 +0.06(+0.44%)
Jun 02, 2016 13.72 13.82 13.68 13.75 276,990 +0.05(+0.36%)
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.