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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.506 5.669 5.490 5.609 451,501 +0.04(+0.71%)
Sep 29, 2011 5.550 5.593 5.510 5.570 202,669 +0.03(+0.58%)
Sep 28, 2011 5.633 5.657 5.526 5.538 231,111 -0.08(-1.49%)
Sep 27, 2011 5.550 5.657 5.542 5.621 463,531 +0.12(+2.17%)
Sep 26, 2011 5.438 5.522 5.394 5.502 523,775 +0.05(+0.88%)
Sep 23, 2011 5.402 5.458 5.386 5.454 297,228 +0.02(+0.37%)
Sep 22, 2011 5.378 5.514 5.378 5.434 428,131 -0.08(-1.52%)
Sep 21, 2011 5.589 5.593 5.518 5.518 278,859 -0.07(-1.21%)
Sep 20, 2011 5.554 5.613 5.554 5.585 256,675 +0.02(+0.28%)
Sep 19, 2011 5.550 5.582 5.534 5.570 214,889 -0.01(-0.21%)
Sep 16, 2011 5.554 5.597 5.542 5.582 199,020 +0.01(+0.21%)
Sep 15, 2011 5.589 5.597 5.558 5.570 370,818 -0.02(-0.28%)
Sep 14, 2011 5.645 5.653 5.582 5.585 345,293 -0.07(-1.19%)
Sep 13, 2011 5.617 5.673 5.574 5.653 412,677 +0.01(+0.21%)
Sep 12, 2011 5.593 5.673 5.593 5.641 209,862 -0.03(-0.56%)
Sep 09, 2011 5.684 5.700 5.660 5.673 154,860 -0.04(-0.69%)
Sep 08, 2011 5.712 5.768 5.708 5.712 268,482 -0.05(-0.82%)
Sep 07, 2011 5.696 5.760 5.692 5.760 155,797 +0.08(+1.46%)
Sep 06, 2011 5.688 5.720 5.653 5.677 305,728 -0.09(-1.58%)
Sep 02, 2011 5.760 5.776 5.700 5.768 161,493 -0.00(-0.07%)
Sep 01, 2011 5.617 5.772 5.617 5.772 334,772 +0.16(+2.82%)
Aug 31, 2011 5.538 5.645 5.530 5.613 332,097 +0.07(+1.21%)
Aug 30, 2011 5.562 5.597 5.538 5.546 131,672 -0.04(-0.71%)
Aug 29, 2011 5.483 5.585 5.471 5.585 229,774 +0.13(+2.32%)
Aug 26, 2011 5.423 5.486 5.360 5.459 218,201 +0.04(+0.66%)
Aug 25, 2011 5.399 5.443 5.372 5.423 413,000 +0.00(+0.07%)
Aug 24, 2011 5.399 5.463 5.392 5.419 290,321 -0.04(-0.65%)
Aug 23, 2011 5.352 5.483 5.352 5.455 345,064 +0.08(+1.55%)
Aug 22, 2011 5.479 5.502 5.356 5.372 446,866 -0.07(-1.24%)
Aug 19, 2011 5.518 5.573 5.439 5.439 540,358 -0.17(-2.95%)
Aug 18, 2011 5.545 5.604 5.533 5.604 261,813 -0.10(-1.73%)
Aug 17, 2011 5.596 5.703 5.596 5.703 248,717 +0.09(+1.68%)
Aug 16, 2011 5.616 5.663 5.604 5.608 345,812 -0.04(-0.63%)
Aug 15, 2011 5.600 5.652 5.541 5.644 273,814 +0.05(+0.84%)
Aug 12, 2011 5.561 5.640 5.455 5.596 335,130 +0.05(+0.92%)
Aug 11, 2011 5.419 5.569 5.392 5.545 503,111 +0.09(+1.73%)
Aug 10, 2011 5.703 5.935 5.372 5.451 696,882 -0.21(-3.75%)
Aug 09, 2011 5.431 5.730 5.419 5.663 927,003 +0.22(+4.05%)
Aug 08, 2011 5.431 5.573 5.372 5.443 832,586 -0.34(-5.92%)
Aug 05, 2011 5.931 5.962 5.565 5.785 1,275,431 -0.15(-2.52%)
Aug 04, 2011 6.053 6.084 5.927 5.935 494,416 -0.17(-2.71%)
Aug 03, 2011 6.100 6.132 6.006 6.100 257,059 -0.02(-0.26%)
Aug 02, 2011 6.124 6.151 6.073 6.116 187,423 -0.02(-0.30%)
Aug 01, 2011 6.179 6.210 6.088 6.134 207,141 +0.07(+1.14%)
Jul 29, 2011 6.002 6.077 5.966 6.065 549,965 +0.02(+0.33%)
Jul 28, 2011 5.982 6.049 5.955 6.045 676,624 +0.01(+0.13%)
Jul 27, 2011 6.144 6.159 5.962 6.037 645,084 -0.10(-1.60%)
Jul 26, 2011 6.120 6.175 6.108 6.136 454,928 -0.00(-0.06%)
Jul 25, 2011 6.376 6.376 6.128 6.140 1,424,771 -0.24(-3.76%)
Jul 22, 2011 6.372 6.380 6.348 6.380 212,675 +0.07(+1.19%)
Jul 21, 2011 6.293 6.352 6.293 6.305 190,170 +0.04(+0.69%)
Jul 20, 2011 6.238 6.277 6.199 6.262 237,352 +0.00(+0.00%)
Jul 19, 2011 6.250 6.305 6.250 6.262 253,114 +0.01(+0.19%)
Jul 18, 2011 6.273 6.316 6.246 6.250 296,503 -0.08(-1.24%)
Jul 15, 2011 6.285 6.332 6.254 6.328 170,173 +0.04(+0.56%)
Jul 14, 2011 6.305 6.328 6.277 6.293 225,070 +0.00(+0.00%)
Jul 13, 2011 6.273 6.363 6.246 6.293 177,250 -0.01(-0.19%)
Jul 12, 2011 6.336 6.336 6.269 6.305 238,443 -0.06(-0.92%)
Jul 11, 2011 6.559 6.559 6.316 6.363 191,770 +0.00(+0.00%)
Jul 08, 2011 6.340 6.367 6.328 6.363 170,403 +0.02(+0.25%)
Jul 07, 2011 6.320 6.383 6.312 6.348 245,624 +0.04(+0.62%)
Jul 06, 2011 6.348 6.383 6.309 6.309 185,243 -0.04(-0.68%)
Jul 05, 2011 6.332 6.383 6.332 6.352 213,249 -0.01(-0.18%)
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.