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

12.95 +0.09 (+0.70%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.972 8.035 7.934 7.979 869,542 +0.01(+0.08%)
Dec 28, 2018 7.890 8.016 7.878 7.972 827,493 +0.09(+1.20%)
Dec 27, 2018 7.853 7.991 7.821 7.878 581,831 -0.06(-0.80%)
Dec 26, 2018 7.760 7.960 7.760 7.941 607,976 +0.17(+2.17%)
Dec 24, 2018 7.748 7.804 7.685 7.773 421,075 +0.04(+0.57%)
Dec 21, 2018 7.873 7.910 7.704 7.729 786,338 -0.17(-2.14%)
Dec 20, 2018 7.786 7.904 7.779 7.898 996,262 +0.06(+0.79%)
Dec 19, 2018 7.885 7.941 7.773 7.835 894,216 -0.04(-0.47%)
Dec 18, 2018 7.922 7.966 7.863 7.873 557,034 -0.04(-0.47%)
Dec 17, 2018 8.109 8.109 7.910 7.910 371,582 -0.22(-2.75%)
Dec 14, 2018 8.184 8.215 8.121 8.134 310,360 -0.11(-1.28%)
Dec 13, 2018 8.246 8.256 8.240 8.240 306,123 -0.03(-0.38%)
Dec 12, 2018 8.233 8.296 8.233 8.271 339,806 +0.04(+0.53%)
Dec 11, 2018 8.264 8.281 8.215 8.227 256,821 -0.04(-0.45%)
Dec 10, 2018 8.302 8.327 8.252 8.264 309,844 -0.04(-0.45%)
Dec 07, 2018 8.339 8.352 8.296 8.302 220,147 -0.04(-0.52%)
Dec 06, 2018 8.308 8.426 8.308 8.345 394,714 -0.09(-1.11%)
Dec 04, 2018 8.345 8.445 8.345 8.439 754,353 +0.07(+0.89%)
Dec 03, 2018 8.364 8.389 8.345 8.364 271,020 +0.02(+0.30%)
Nov 30, 2018 8.370 8.376 8.308 8.339 482,104 -0.04(-0.45%)
Nov 29, 2018 8.408 8.408 8.345 8.376 398,506 -0.02(-0.22%)
Nov 28, 2018 8.395 8.401 8.370 8.395 233,539 +0.00(+0.00%)
Nov 27, 2018 8.364 8.414 8.364 8.395 257,047 +0.01(+0.15%)
Nov 26, 2018 8.426 8.426 8.364 8.383 350,458 +0.01(+0.07%)
Nov 23, 2018 8.376 8.395 8.370 8.376 47,277 +0.00(+0.00%)
Nov 21, 2018 8.376 8.376 8.376 0 -0.03(-0.30%)
Nov 20, 2018 8.447 8.447 8.383 8.402 269,831 -0.06(-0.66%)
Nov 19, 2018 8.538 8.538 8.427 8.458 259,684 -0.09(-1.09%)
Nov 16, 2018 8.606 8.606 8.544 8.550 236,949 -0.06(-0.65%)
Nov 15, 2018 8.557 8.606 8.526 8.606 237,883 +0.05(+0.58%)
Nov 14, 2018 8.588 8.606 8.538 8.557 205,924 -0.02(-0.22%)
Nov 13, 2018 8.569 8.606 8.550 8.575 203,635 +0.02(+0.22%)
Nov 12, 2018 8.550 8.569 8.532 8.557 99,880 +0.01(+0.07%)
Nov 09, 2018 8.519 8.557 8.519 8.550 265,881 +0.01(+0.07%)
Nov 08, 2018 8.588 8.588 8.532 8.544 218,008 -0.03(-0.36%)
Nov 07, 2018 8.532 8.594 8.512 8.575 178,893 +0.07(+0.87%)
Nov 06, 2018 8.495 8.530 8.482 8.501 278,145 -0.01(-0.07%)
Nov 05, 2018 8.550 8.557 8.489 8.507 369,426 -0.04(-0.51%)
Nov 02, 2018 8.538 8.563 8.519 8.550 192,501 +0.02(+0.29%)
Nov 01, 2018 8.501 8.538 8.501 8.526 244,793 +0.02(+0.29%)
Oct 31, 2018 8.563 8.587 8.495 8.501 427,527 -0.06(-0.72%)
Oct 30, 2018 8.575 8.612 8.513 8.563 308,755 -0.07(-0.86%)
Oct 29, 2018 8.649 8.662 8.631 8.637 112,145 +0.04(+0.43%)
Oct 26, 2018 8.618 8.662 8.588 8.600 147,891 -0.05(-0.57%)
Oct 25, 2018 8.668 8.670 8.643 8.649 117,139 -0.04(-0.43%)
Oct 24, 2018 8.680 8.705 8.637 8.687 161,366 +0.03(+0.36%)
Oct 23, 2018 8.625 8.662 8.625 8.656 112,465 -0.03(-0.38%)
Oct 22, 2018 8.701 8.713 8.676 8.688 78,722 +0.01(+0.14%)
Oct 19, 2018 8.738 8.738 8.664 8.676 237,917 -0.07(-0.84%)
Oct 18, 2018 8.707 8.756 8.707 8.750 169,467 +0.02(+0.21%)
Oct 17, 2018 8.750 8.754 8.701 8.731 113,562 -0.04(-0.42%)
Oct 16, 2018 8.670 8.768 8.645 8.768 198,704 +0.12(+1.35%)
Oct 15, 2018 8.584 8.658 8.571 8.651 203,637 +0.06(+0.64%)
Oct 12, 2018 8.651 8.664 8.534 8.596 418,832 -0.03(-0.36%)
Oct 11, 2018 8.664 8.695 8.621 8.627 232,368 -0.07(-0.78%)
Oct 10, 2018 8.750 8.750 8.658 8.695 351,468 -0.06(-0.70%)
Oct 09, 2018 8.787 8.799 8.750 8.756 231,322 -0.05(-0.56%)
Oct 08, 2018 8.848 8.848 8.781 8.805 235,195 -0.06(-0.63%)
Oct 05, 2018 8.929 8.941 8.861 8.861 182,538 -0.07(-0.83%)
Oct 04, 2018 8.941 8.972 8.910 8.935 245,740 -0.03(-0.34%)
Oct 03, 2018 8.978 8.984 8.941 8.965 165,947 -0.01(-0.07%)
Oct 02, 2018 8.959 8.990 8.953 8.972 177,879 +0.01(+0.07%)
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.