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 (%)
Sep 30, 2015 7.167 7.172 7.091 7.140 192,134 -0.01(-0.08%)
Sep 29, 2015 7.188 7.188 7.129 7.145 141,661 -0.03(-0.45%)
Sep 28, 2015 7.204 7.231 7.156 7.177 165,823 -0.06(-0.82%)
Sep 25, 2015 7.183 7.242 7.172 7.237 146,340 +0.07(+0.98%)
Sep 24, 2015 7.210 7.210 7.156 7.167 123,703 -0.04(-0.60%)
Sep 23, 2015 7.253 7.307 7.204 7.210 234,323 -0.04(-0.60%)
Sep 22, 2015 7.285 7.301 7.247 7.253 224,869 -0.06(-0.81%)
Sep 21, 2015 7.312 7.344 7.296 7.312 72,090 -0.00(-0.03%)
Sep 18, 2015 7.293 7.330 7.293 7.314 113,194 +0.01(+0.15%)
Sep 17, 2015 7.304 7.325 7.298 7.304 137,942 -0.03(-0.37%)
Sep 16, 2015 7.287 7.330 7.271 7.330 98,579 +0.03(+0.37%)
Sep 15, 2015 7.239 7.304 7.239 7.304 119,585 +0.07(+0.96%)
Sep 14, 2015 7.255 7.261 7.234 7.234 96,007 -0.03(-0.37%)
Sep 11, 2015 7.245 7.277 7.239 7.261 69,303 +0.00(+0.00%)
Sep 10, 2015 7.245 7.271 7.245 7.260 83,643 +0.01(+0.14%)
Sep 09, 2015 7.293 7.325 7.245 7.250 83,919 -0.03(-0.44%)
Sep 08, 2015 7.336 7.336 7.271 7.282 121,300 -0.05(-0.73%)
Sep 04, 2015 7.266 7.336 7.336 7.336 164,106 +0.03(+0.44%)
Sep 03, 2015 7.255 7.304 7.245 7.304 155,703 +0.05(+0.67%)
Sep 02, 2015 7.239 7.271 7.239 7.255 236,915 +0.02(+0.30%)
Sep 01, 2015 7.228 7.239 7.196 7.234 170,299 -0.02(-0.30%)
Aug 31, 2015 7.228 7.266 7.207 7.255 278,040 +0.02(+0.30%)
Aug 28, 2015 7.218 7.239 7.207 7.234 111,784 -0.01(-0.07%)
Aug 27, 2015 7.255 7.282 7.218 7.239 174,924 -0.02(-0.22%)
Aug 26, 2015 7.239 7.277 7.225 7.255 144,749 +0.04(+0.59%)
Aug 25, 2015 7.132 7.260 7.121 7.212 379,220 +0.13(+1.89%)
Aug 24, 2015 6.966 7.100 6.606 7.078 470,688 -0.14(-1.93%)
Aug 21, 2015 7.250 7.282 7.191 7.218 317,709 -0.05(-0.66%)
Aug 20, 2015 7.304 7.314 7.266 7.266 154,179 -0.04(-0.55%)
Aug 19, 2015 7.301 7.317 7.280 7.306 114,739 -0.01(-0.07%)
Aug 18, 2015 7.290 7.322 7.280 7.312 115,617 +0.01(+0.07%)
Aug 17, 2015 7.338 7.356 7.280 7.306 206,762 -0.04(-0.51%)
Aug 14, 2015 7.322 7.344 7.301 7.344 126,254 +0.01(+0.15%)
Aug 13, 2015 7.317 7.365 7.317 7.333 167,843 +0.00(+0.00%)
Aug 12, 2015 7.296 7.354 7.290 7.333 167,034 +0.02(+0.29%)
Aug 11, 2015 7.333 7.376 7.301 7.312 296,140 -0.02(-0.29%)
Aug 10, 2015 7.408 7.408 7.333 7.333 130,764 -0.06(-0.79%)
Aug 07, 2015 7.392 7.408 7.365 7.392 196,792 -0.01(-0.07%)
Aug 06, 2015 7.434 7.440 7.370 7.397 132,011 -0.05(-0.72%)
Aug 05, 2015 7.418 7.450 7.397 7.450 89,949 +0.03(+0.43%)
Aug 04, 2015 7.429 7.439 7.392 7.418 132,326 -0.03(-0.36%)
Aug 03, 2015 7.408 7.461 7.408 7.445 118,597 +0.03(+0.43%)
Jul 31, 2015 7.424 7.424 7.392 7.413 84,835 +0.01(+0.07%)
Jul 30, 2015 7.392 7.408 7.370 7.408 126,247 +0.00(+0.00%)
Jul 29, 2015 7.392 7.426 7.392 7.408 124,974 +0.01(+0.12%)
Jul 28, 2015 7.370 7.413 7.365 7.399 93,457 +0.03(+0.39%)
Jul 27, 2015 7.386 7.408 7.360 7.370 274,926 -0.03(-0.42%)
Jul 24, 2015 7.445 7.461 7.344 7.402 212,418 -0.06(-0.87%)
Jul 23, 2015 7.482 7.632 7.456 7.466 137,854 -0.02(-0.21%)
Jul 22, 2015 7.525 7.530 7.481 7.482 256,305 -0.05(-0.60%)
Jul 21, 2015 7.506 7.538 7.496 7.528 219,467 +0.01(+0.14%)
Jul 20, 2015 7.538 7.554 7.506 7.517 171,600 -0.03(-0.42%)
Jul 17, 2015 7.565 7.575 7.533 7.549 167,928 -0.03(-0.42%)
Jul 16, 2015 7.522 7.612 7.517 7.581 194,198 +0.05(+0.63%)
Jul 15, 2015 7.469 7.543 7.459 7.533 182,976 +0.06(+0.85%)
Jul 14, 2015 7.432 7.474 7.432 7.469 138,077 +0.02(+0.28%)
Jul 13, 2015 7.437 7.490 7.437 7.448 312,123 -0.01(-0.07%)
Jul 10, 2015 7.528 7.543 7.448 7.453 138,260 -0.04(-0.50%)
Jul 09, 2015 7.496 7.506 7.469 7.490 238,695 +0.01(+0.14%)
Jul 08, 2015 7.480 7.490 7.453 7.480 413,014 +0.00(+0.00%)
Jul 07, 2015 7.448 7.490 7.443 7.480 247,940 +0.02(+0.21%)
Jul 06, 2015 7.390 7.464 7.384 7.464 155,384 +0.04(+0.57%)
Jul 02, 2015 7.416 7.421 7.421 7.421 112,915 +0.02(+0.29%)
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.