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 (%)
Dec 31, 2021 12.19 12.27 12.07 12.14 121,494 +0.02(+0.20%)
Dec 30, 2021 12.17 12.18 12.09 12.11 94,600 -0.02(-0.13%)
Dec 29, 2021 12.19 12.19 12.05 12.13 104,106 -0.03(-0.26%)
Dec 28, 2021 12.10 12.27 12.01 12.16 146,397 +0.10(+0.87%)
Dec 27, 2021 12.01 12.14 12.00 12.06 66,229 +0.07(+0.60%)
Dec 23, 2021 11.98 12.04 11.92 11.98 94,492 +0.14(+1.15%)
Dec 22, 2021 11.81 11.90 11.81 11.85 75,780 +0.04(+0.32%)
Dec 21, 2021 11.91 12.01 11.79 11.81 76,335 +0.00(+0.00%)
Dec 20, 2021 11.87 11.92 11.79 11.81 103,462 -0.10(-0.81%)
Dec 17, 2021 11.83 11.91 11.75 11.91 101,201 +0.08(+0.68%)
Dec 16, 2021 11.80 11.85 11.76 11.83 75,902 +0.01(+0.07%)
Dec 15, 2021 11.77 11.85 11.74 11.82 155,994 +0.09(+0.75%)
Dec 14, 2021 11.65 11.75 11.63 11.73 70,100 +0.03(+0.27%)
Dec 13, 2021 11.78 11.83 11.66 11.70 106,727 -0.08(-0.68%)
Dec 10, 2021 11.76 11.79 11.73 11.78 74,014 +0.09(+0.75%)
Dec 09, 2021 11.67 11.74 11.65 11.69 47,145 -0.01(-0.07%)
Dec 08, 2021 11.73 11.74 11.60 11.70 123,448 +0.01(+0.07%)
Dec 07, 2021 11.66 11.79 11.66 11.69 160,794 +0.04(+0.34%)
Dec 06, 2021 11.68 11.68 11.62 11.65 96,582 -0.06(-0.48%)
Dec 03, 2021 11.88 11.90 11.70 11.71 124,185 -0.17(-1.42%)
Dec 02, 2021 11.75 11.87 11.60 11.87 121,595 +0.18(+1.57%)
Dec 01, 2021 11.80 11.86 11.68 11.69 96,876 -0.11(-0.95%)
Nov 30, 2021 11.92 12.04 11.75 11.80 95,611 -0.06(-0.54%)
Nov 29, 2021 11.87 11.90 11.85 11.87 42,314 -0.04(-0.34%)
Nov 26, 2021 11.90 11.91 11.71 11.91 39,806 +0.06(+0.47%)
Nov 24, 2021 11.91 11.93 11.85 11.85 68,299 -0.03(-0.27%)
Nov 23, 2021 11.88 11.91 11.80 11.88 130,376 -0.02(-0.13%)
Nov 22, 2021 11.87 11.92 11.79 11.90 109,602 +0.04(+0.32%)
Nov 19, 2021 11.97 12.00 11.82 11.86 65,069 -0.06(-0.53%)
Nov 18, 2021 11.92 11.90 11.84 11.92 91,291 +0.01(+0.07%)
Nov 17, 2021 11.92 12.01 11.90 11.92 110,750 -0.02(-0.20%)
Nov 16, 2021 11.97 11.99 11.90 11.94 91,394 +0.00(+0.00%)
Nov 15, 2021 11.98 12.03 11.90 11.94 56,367 -0.03(-0.27%)
Nov 12, 2021 11.97 12.03 11.93 11.97 60,691 -0.03(-0.27%)
Nov 11, 2021 12.07 12.10 11.93 12.00 96,866 -0.03(-0.26%)
Nov 10, 2021 12.14 12.03 155,103 -0.06(-0.46%)
Nov 09, 2021 12.16 12.16 11.99 12.09 84,780 -0.06(-0.46%)
Nov 08, 2021 12.19 12.19 12.12 12.15 62,678 +0.02(+0.20%)
Nov 05, 2021 12.11 12.19 12.09 12.12 111,803 +0.06(+0.46%)
Nov 04, 2021 12.01 12.07 11.95 12.07 96,034 +0.08(+0.66%)
Nov 03, 2021 12.03 12.05 11.94 11.99 64,482 -0.01(-0.07%)
Nov 02, 2021 12.00 12.02 11.94 11.99 88,535 +0.03(+0.27%)
Nov 01, 2021 11.95 11.98 11.88 11.96 64,604 +0.02(+0.20%)
Oct 29, 2021 11.92 11.95 11.83 11.94 72,025 +0.04(+0.34%)
Oct 28, 2021 11.86 11.92 11.82 11.90 91,746 +0.06(+0.47%)
Oct 27, 2021 11.85 11.88 11.80 11.84 59,179 +0.02(+0.14%)
Oct 26, 2021 11.85 11.88 11.83 175,471 -0.02(-0.14%)
Oct 25, 2021 11.99 11.99 11.79 11.84 122,513 -0.17(-1.39%)
Oct 22, 2021 11.94 12.13 11.85 12.01 126,432 +0.10(+0.80%)
Oct 21, 2021 12.05 12.09 11.89 11.92 126,419 -0.12(-1.01%)
Oct 20, 2021 12.09 12.14 11.92 12.04 138,256 -0.02(-0.13%)
Oct 19, 2021 11.95 12.08 11.91 12.05 148,612 +0.10(+0.86%)
Oct 18, 2021 11.83 11.97 11.83 11.95 87,718 +0.09(+0.74%)
Oct 15, 2021 11.96 12.07 11.81 11.86 153,738 -0.15(-1.25%)
Oct 14, 2021 11.94 12.01 11.92 12.01 81,478 +0.11(+0.93%)
Oct 13, 2021 11.84 11.94 11.84 11.90 99,376 +0.02(+0.13%)
Oct 12, 2021 11.87 11.90 11.84 11.89 35,830 +0.00(+0.00%)
Oct 11, 2021 11.89 11.93 11.80 11.89 66,332 +0.00(+0.00%)
Oct 08, 2021 11.88 11.89 11.78 11.89 59,382 +0.03(+0.27%)
Oct 07, 2021 11.89 11.89 11.80 11.85 122,291 +0.04(+0.34%)
Oct 06, 2021 11.78 11.81 11.65 11.81 96,338 +0.13(+1.08%)
Oct 05, 2021 11.66 11.73 11.62 11.69 92,837 +0.07(+0.61%)
Oct 04, 2021 11.66 11.70 11.66 11.62 58,562 -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.