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

12.82 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.506 5.670 5.490 5.610 451,458 +0.04(+0.71%)
Sep 29, 2011 5.550 5.594 5.510 5.570 202,650 +0.03(+0.58%)
Sep 28, 2011 5.634 5.658 5.526 5.538 231,089 -0.08(-1.49%)
Sep 27, 2011 5.550 5.658 5.542 5.622 463,486 +0.12(+2.17%)
Sep 26, 2011 5.439 5.522 5.395 5.502 523,725 +0.05(+0.88%)
Sep 23, 2011 5.403 5.459 5.387 5.455 297,200 +0.02(+0.37%)
Sep 22, 2011 5.379 5.514 5.379 5.435 428,090 -0.08(-1.52%)
Sep 21, 2011 5.590 5.594 5.518 5.518 278,832 -0.07(-1.21%)
Sep 20, 2011 5.554 5.614 5.554 5.586 256,650 +0.02(+0.28%)
Sep 19, 2011 5.550 5.582 5.535 5.570 214,869 -0.01(-0.21%)
Sep 16, 2011 5.554 5.598 5.543 5.582 199,001 +0.01(+0.21%)
Sep 15, 2011 5.590 5.598 5.558 5.570 370,782 -0.02(-0.28%)
Sep 14, 2011 5.645 5.653 5.582 5.586 345,260 -0.07(-1.19%)
Sep 13, 2011 5.618 5.673 5.574 5.653 412,637 +0.01(+0.21%)
Sep 12, 2011 5.594 5.673 5.594 5.641 209,842 -0.03(-0.56%)
Sep 09, 2011 5.685 5.701 5.661 5.673 154,845 -0.04(-0.69%)
Sep 08, 2011 5.713 5.768 5.709 5.713 268,457 -0.05(-0.82%)
Sep 07, 2011 5.697 5.760 5.693 5.760 155,782 +0.08(+1.46%)
Sep 06, 2011 5.689 5.721 5.653 5.677 305,699 -0.09(-1.58%)
Sep 02, 2011 5.760 5.776 5.701 5.768 161,478 -0.00(-0.07%)
Sep 01, 2011 5.618 5.772 5.618 5.772 334,740 +0.16(+2.82%)
Aug 31, 2011 5.539 5.645 5.531 5.614 332,065 +0.07(+1.21%)
Aug 30, 2011 5.562 5.598 5.539 5.546 131,659 -0.04(-0.71%)
Aug 29, 2011 5.483 5.586 5.471 5.586 229,752 +0.13(+2.32%)
Aug 26, 2011 5.424 5.487 5.360 5.459 218,180 +0.04(+0.66%)
Aug 25, 2011 5.400 5.444 5.372 5.424 412,961 +0.00(+0.07%)
Aug 24, 2011 5.400 5.463 5.392 5.420 290,293 -0.04(-0.65%)
Aug 23, 2011 5.352 5.483 5.352 5.455 345,030 +0.08(+1.55%)
Aug 22, 2011 5.479 5.503 5.356 5.372 446,823 -0.07(-1.24%)
Aug 19, 2011 5.518 5.573 5.440 5.440 540,307 -0.17(-2.95%)
Aug 18, 2011 5.546 5.605 5.534 5.605 261,788 -0.10(-1.73%)
Aug 17, 2011 5.597 5.703 5.597 5.703 248,693 +0.09(+1.68%)
Aug 16, 2011 5.617 5.664 5.605 5.609 345,779 -0.04(-0.63%)
Aug 15, 2011 5.601 5.652 5.542 5.644 273,787 +0.05(+0.84%)
Aug 12, 2011 5.562 5.640 5.455 5.597 335,098 +0.05(+0.92%)
Aug 11, 2011 5.420 5.569 5.392 5.546 503,063 +0.09(+1.73%)
Aug 10, 2011 5.703 5.935 5.373 5.451 696,816 -0.21(-3.75%)
Aug 09, 2011 5.432 5.731 5.420 5.664 926,915 +0.22(+4.05%)
Aug 08, 2011 5.432 5.573 5.373 5.443 832,507 -0.34(-5.92%)
Aug 05, 2011 5.932 5.963 5.566 5.786 1,275,309 -0.15(-2.52%)
Aug 04, 2011 6.054 6.085 5.928 5.935 494,369 -0.17(-2.71%)
Aug 03, 2011 6.101 6.132 6.006 6.101 257,034 -0.02(-0.26%)
Aug 02, 2011 6.124 6.152 6.073 6.117 187,405 -0.02(-0.30%)
Aug 01, 2011 6.180 6.211 6.089 6.135 207,121 +0.07(+1.14%)
Jul 29, 2011 6.002 6.077 5.967 6.065 549,913 +0.02(+0.33%)
Jul 28, 2011 5.983 6.050 5.955 6.046 676,559 +0.01(+0.13%)
Jul 27, 2011 6.144 6.160 5.963 6.038 645,022 -0.10(-1.60%)
Jul 26, 2011 6.120 6.176 6.109 6.136 454,885 -0.00(-0.06%)
Jul 25, 2011 6.376 6.376 6.128 6.140 1,424,635 -0.24(-3.76%)
Jul 22, 2011 6.372 6.380 6.349 6.380 212,654 +0.07(+1.19%)
Jul 21, 2011 6.294 6.353 6.294 6.305 190,152 +0.04(+0.69%)
Jul 20, 2011 6.239 6.278 6.199 6.262 237,329 +0.00(+0.00%)
Jul 19, 2011 6.250 6.305 6.250 6.262 253,090 +0.01(+0.19%)
Jul 18, 2011 6.274 6.317 6.247 6.250 296,475 -0.08(-1.24%)
Jul 15, 2011 6.286 6.333 6.254 6.329 170,157 +0.04(+0.56%)
Jul 14, 2011 6.305 6.329 6.278 6.294 225,048 +0.00(+0.00%)
Jul 13, 2011 6.274 6.364 6.247 6.294 177,233 -0.01(-0.19%)
Jul 12, 2011 6.337 6.337 6.270 6.305 238,420 -0.06(-0.92%)
Jul 11, 2011 6.560 6.560 6.317 6.364 191,751 +0.00(+0.00%)
Jul 08, 2011 6.341 6.368 6.329 6.364 170,387 +0.02(+0.25%)
Jul 07, 2011 6.321 6.384 6.313 6.348 245,601 +0.04(+0.62%)
Jul 06, 2011 6.348 6.384 6.309 6.309 185,225 -0.04(-0.68%)
Jul 05, 2011 6.333 6.384 6.333 6.352 213,228 -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.