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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.949 7.016 6.901 7.016 651,719 +0.06(+0.90%)
Sep 29, 2014 6.983 6.983 6.939 6.954 163,458 -0.07(-1.03%)
Sep 26, 2014 6.978 7.031 6.978 7.026 260,323 +0.02(+0.34%)
Sep 25, 2014 7.002 7.016 6.978 7.002 207,777 -0.02(-0.27%)
Sep 24, 2014 6.992 7.026 6.987 7.021 155,630 +0.01(+0.21%)
Sep 23, 2014 6.992 7.045 6.983 7.007 220,355 +0.01(+0.14%)
Sep 22, 2014 7.079 7.084 6.978 6.997 329,789 -0.07(-0.95%)
Sep 19, 2014 7.103 7.103 7.040 7.064 194,721 -0.01(-0.18%)
Sep 18, 2014 7.091 7.101 7.063 7.077 188,055 -0.00(-0.07%)
Sep 17, 2014 7.063 7.091 7.063 7.082 279,793 +0.02(+0.27%)
Sep 16, 2014 7.082 7.087 7.058 7.063 165,830 -0.03(-0.47%)
Sep 15, 2014 7.115 7.130 7.096 7.096 132,521 -0.03(-0.40%)
Sep 12, 2014 7.125 7.125 7.115 7.125 94,916 -0.01(-0.20%)
Sep 11, 2014 7.154 7.154 7.125 7.139 383,789 +0.02(+0.27%)
Sep 10, 2014 7.134 7.134 7.096 7.120 132,583 -0.01(-0.20%)
Sep 09, 2014 7.115 7.134 7.101 7.134 155,359 +0.02(+0.27%)
Sep 08, 2014 7.120 7.130 7.087 7.115 107,311 -0.02(-0.27%)
Sep 05, 2014 7.163 7.173 7.106 7.134 219,319 -0.03(-0.47%)
Sep 04, 2014 7.178 7.178 7.154 7.168 121,645 -0.01(-0.13%)
Sep 03, 2014 7.173 7.187 7.158 7.178 125,396 +0.00(+0.07%)
Sep 02, 2014 7.168 7.169 7.144 7.173 134,044 +0.01(+0.20%)
Aug 29, 2014 7.178 7.158 7.158 7.158 129,396 +0.00(+0.07%)
Aug 28, 2014 7.120 7.154 7.101 7.154 159,934 +0.01(+0.13%)
Aug 27, 2014 7.139 7.170 7.091 7.144 279,952 +0.03(+0.47%)
Aug 26, 2014 7.087 7.111 7.067 7.111 334,315 +0.01(+0.21%)
Aug 25, 2014 7.091 7.101 7.091 7.096 141,883 +0.02(+0.33%)
Aug 22, 2014 7.101 7.129 7.067 7.072 130,976 -0.02(-0.27%)
Aug 21, 2014 7.139 7.182 7.101 7.091 218,455 -0.07(-1.00%)
Aug 20, 2014 7.187 7.187 7.145 7.163 170,328 -0.01(-0.12%)
Aug 19, 2014 7.153 7.186 7.129 7.172 223,671 +0.02(+0.33%)
Aug 18, 2014 7.153 7.153 7.138 7.148 148,173 +0.00(+0.02%)
Aug 15, 2014 7.138 7.153 7.081 7.147 240,720 +0.03(+0.45%)
Aug 14, 2014 7.086 7.115 7.076 7.115 229,622 +0.03(+0.40%)
Aug 13, 2014 7.081 7.110 7.081 7.086 167,517 -0.00(-0.07%)
Aug 12, 2014 7.062 7.119 7.057 7.091 242,530 +0.03(+0.47%)
Aug 11, 2014 7.024 7.076 7.024 7.057 197,388 +0.03(+0.48%)
Aug 08, 2014 7.005 7.048 6.986 7.024 212,694 +0.00(+0.07%)
Aug 07, 2014 7.005 7.038 7.004 7.019 230,660 +0.01(+0.14%)
Aug 06, 2014 6.976 7.029 6.928 7.010 281,674 +0.01(+0.14%)
Aug 05, 2014 7.048 7.057 7.000 7.000 273,336 -0.06(-0.81%)
Aug 04, 2014 7.138 7.159 7.038 7.057 362,915 -0.10(-1.40%)
Aug 01, 2014 7.181 7.186 7.134 7.158 169,157 -0.03(-0.40%)
Jul 31, 2014 7.177 7.191 7.140 7.186 238,499 +0.00(+0.00%)
Jul 30, 2014 7.177 7.205 7.174 7.186 391,142 -0.01(-0.20%)
Jul 29, 2014 7.129 7.224 7.129 7.200 240,925 +0.07(+1.00%)
Jul 28, 2014 7.205 7.220 7.119 7.129 389,152 -0.09(-1.19%)
Jul 25, 2014 7.196 7.215 7.181 7.215 152,246 +0.01(+0.20%)
Jul 24, 2014 7.200 7.215 7.186 7.200 177,126 -0.01(-0.20%)
Jul 23, 2014 7.181 7.224 7.181 7.215 148,297 +0.03(+0.40%)
Jul 22, 2014 7.200 7.201 7.186 7.186 233,326 +0.01(+0.08%)
Jul 21, 2014 7.157 7.180 7.123 7.180 308,074 +0.01(+0.20%)
Jul 18, 2014 7.090 7.171 7.071 7.166 366,186 +0.08(+1.14%)
Jul 17, 2014 7.100 7.109 7.081 7.086 227,601 -0.02(-0.33%)
Jul 16, 2014 7.081 7.119 7.081 7.109 402,279 +0.01(+0.13%)
Jul 15, 2014 7.095 7.109 7.081 7.100 298,999 -0.00(-0.07%)
Jul 14, 2014 7.105 7.114 7.086 7.105 215,898 -0.00(-0.07%)
Jul 11, 2014 7.071 7.109 7.062 7.109 259,170 +0.03(+0.40%)
Jul 10, 2014 7.048 7.095 7.048 7.081 288,667 +0.01(+0.13%)
Jul 09, 2014 7.071 7.076 7.043 7.072 282,460 -0.01(-0.16%)
Jul 08, 2014 7.057 7.086 7.057 7.083 250,733 +0.01(+0.10%)
Jul 07, 2014 7.095 7.119 7.057 7.076 487,813 -0.02(-0.33%)
Jul 03, 2014 7.142 7.100 7.100 7.100 198,279 -0.04(-0.53%)
Jul 02, 2014 7.171 7.195 7.128 7.138 282,199 -0.06(-0.79%)
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.