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

13.31 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.480 9.480 9.480 0 +0.00(+0.00%)
Aug 30, 2018 9.428 9.525 9.428 9.480 137,520 -0.03(-0.27%)
Aug 29, 2018 9.492 9.557 9.486 9.505 208,036 +0.00(+0.00%)
Aug 28, 2018 9.486 9.525 9.473 9.505 101,511 +0.01(+0.07%)
Aug 27, 2018 9.531 9.531 9.486 9.499 160,081 -0.01(-0.14%)
Aug 24, 2018 9.531 9.537 9.499 9.512 96,274 -0.02(-0.20%)
Aug 23, 2018 9.518 9.537 9.492 9.531 96,981 +0.00(+0.05%)
Aug 22, 2018 9.507 9.527 9.494 9.527 76,648 +0.02(+0.20%)
Aug 21, 2018 9.520 9.527 9.494 9.507 146,493 -0.01(-0.13%)
Aug 20, 2018 9.488 9.520 9.488 9.520 148,518 +0.02(+0.20%)
Aug 17, 2018 9.514 9.520 9.494 9.501 166,436 -0.00(-0.05%)
Aug 16, 2018 9.462 9.520 9.443 9.505 256,597 +0.06(+0.59%)
Aug 15, 2018 9.405 9.462 9.405 9.450 97,501 +0.01(+0.07%)
Aug 14, 2018 9.424 9.456 9.424 9.443 110,486 +0.03(+0.27%)
Aug 13, 2018 9.456 9.456 9.418 9.418 153,182 -0.04(-0.41%)
Aug 10, 2018 9.424 9.456 9.424 9.456 62,862 +0.03(+0.31%)
Aug 09, 2018 9.437 9.437 9.398 9.427 82,832 +0.04(+0.38%)
Aug 08, 2018 9.443 9.450 9.392 9.392 114,753 -0.03(-0.27%)
Aug 07, 2018 9.469 9.469 9.398 9.418 128,279 -0.04(-0.47%)
Aug 06, 2018 9.437 9.469 9.424 9.462 146,735 +0.04(+0.48%)
Aug 03, 2018 9.418 9.443 9.405 9.418 147,094 -0.01(-0.14%)
Aug 02, 2018 9.353 9.430 9.353 9.430 100,445 +0.08(+0.82%)
Aug 01, 2018 9.353 9.405 9.353 9.353 104,098 +0.02(+0.21%)
Jul 31, 2018 9.360 9.366 9.328 9.334 107,424 -0.01(-0.14%)
Jul 30, 2018 9.373 9.392 9.347 9.347 120,178 -0.06(-0.61%)
Jul 27, 2018 9.405 9.424 9.398 9.405 132,275 -0.02(-0.20%)
Jul 26, 2018 9.424 9.424 9.405 9.424 141,171 -0.01(-0.08%)
Jul 25, 2018 9.379 9.450 9.379 9.431 189,500 +0.01(+0.08%)
Jul 24, 2018 9.353 9.424 9.340 9.424 243,168 +0.08(+0.89%)
Jul 23, 2018 9.296 9.341 9.289 9.341 240,130 +0.05(+0.55%)
Jul 20, 2018 9.258 9.296 9.258 9.290 114,237 +0.01(+0.14%)
Jul 19, 2018 9.264 9.290 9.264 9.277 130,494 +0.01(+0.07%)
Jul 18, 2018 9.284 9.309 9.271 9.271 105,971 -0.02(-0.21%)
Jul 17, 2018 9.277 9.290 9.260 9.290 148,271 +0.02(+0.21%)
Jul 16, 2018 9.277 9.290 9.252 9.271 184,045 -0.00(-0.00%)
Jul 13, 2018 9.303 9.303 9.264 9.271 178,933 -0.03(-0.27%)
Jul 12, 2018 9.315 9.315 9.271 9.296 163,533 -0.01(-0.14%)
Jul 11, 2018 9.322 9.335 9.303 9.309 109,245 -0.01(-0.07%)
Jul 10, 2018 9.328 9.328 9.303 9.315 123,298 +0.00(+0.00%)
Jul 09, 2018 9.296 9.328 9.290 9.315 253,963 +0.02(+0.21%)
Jul 06, 2018 9.258 9.303 9.252 9.296 133,642 +0.03(+0.34%)
Jul 05, 2018 9.252 9.283 9.252 9.264 98,513 +0.02(+0.21%)
Jul 03, 2018 9.245 9.245 9.245 0 +0.04(+0.49%)
Jul 02, 2018 9.258 9.271 9.194 9.201 168,595 -0.05(-0.55%)
Jun 29, 2018 9.264 9.290 9.207 9.252 269,873 +0.03(+0.28%)
Jun 28, 2018 9.315 9.315 9.201 9.226 222,311 -0.08(-0.89%)
Jun 27, 2018 9.335 9.341 9.290 9.309 172,063 +0.00(+0.00%)
Jun 26, 2018 9.309 9.335 9.296 9.309 99,820 -0.01(-0.07%)
Jun 25, 2018 9.354 9.367 9.296 9.315 97,357 -0.04(-0.48%)
Jun 22, 2018 9.341 9.360 9.328 9.360 126,261 +0.04(+0.48%)
Jun 21, 2018 9.456 9.456 9.303 9.315 322,856 -0.13(-1.36%)
Jun 20, 2018 9.412 9.444 9.394 9.444 109,780 +0.07(+0.75%)
Jun 19, 2018 9.399 9.412 9.374 9.374 136,664 -0.04(-0.47%)
Jun 18, 2018 9.412 9.429 9.393 9.418 147,510 -0.03(-0.34%)
Jun 15, 2018 9.450 9.355 9.450 202,762 +0.10(+1.02%)
Jun 14, 2018 9.412 9.412 9.336 9.355 168,565 -0.04(-0.47%)
Jun 13, 2018 9.418 9.418 9.380 9.399 127,217 +0.00(+0.00%)
Jun 12, 2018 9.399 9.418 9.393 9.399 130,607 -0.01(-0.13%)
Jun 11, 2018 9.425 9.425 9.393 9.412 92,448 +0.00(+0.00%)
Jun 08, 2018 9.425 9.425 9.393 9.412 170,697 +0.00(+0.00%)
Jun 07, 2018 9.406 9.425 9.387 9.412 177,904 +0.00(+0.00%)
Jun 06, 2018 9.425 9.374 9.412 202,255 +0.00(+0.00%)
Jun 05, 2018 9.368 9.412 9.348 9.412 180,614 +0.04(+0.41%)
Jun 04, 2018 9.463 9.507 9.368 9.374 267,930 -0.08(-0.87%)
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.