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

12.90 +0.04 (+0.31%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.874 5.946 5.870 5.936 504,596 +0.07(+1.17%)
Feb 27, 2007 5.983 5.983 5.789 5.867 772,393 -0.12(-1.94%)
Feb 26, 2007 5.992 5.992 5.964 5.983 281,858 +0.01(+0.21%)
Feb 23, 2007 5.936 5.971 5.933 5.971 366,862 +0.02(+0.37%)
Feb 22, 2007 5.961 5.980 5.933 5.949 583,209 -0.02(-0.31%)
Feb 21, 2007 5.974 5.999 5.952 5.967 574,581 -0.02(-0.31%)
Feb 20, 2007 6.024 6.039 5.980 5.986 443,239 -0.04(-0.62%)
Feb 16, 2007 6.071 6.071 6.008 6.024 362,389 -0.06(-1.03%)
Feb 15, 2007 6.046 6.102 6.043 6.086 678,760 +0.06(+0.93%)
Feb 14, 2007 6.089 6.096 6.030 6.030 611,970 -0.05(-0.87%)
Feb 13, 2007 6.018 6.111 6.018 6.083 1,451,633 +0.05(+0.88%)
Feb 12, 2007 5.999 6.030 5.996 6.030 359,835 +0.03(+0.57%)
Feb 09, 2007 5.949 6.021 5.936 5.996 859,635 +0.05(+0.79%)
Feb 08, 2007 5.946 5.949 5.933 5.949 369,099 +0.01(+0.11%)
Feb 07, 2007 5.952 5.952 5.933 5.942 498,524 +0.01(+0.11%)
Feb 06, 2007 5.939 5.942 5.924 5.936 405,530 +0.01(+0.16%)
Feb 05, 2007 5.946 5.946 5.905 5.927 740,436 -0.02(-0.32%)
Feb 02, 2007 5.936 5.946 5.924 5.946 942,083 +0.01(+0.16%)
Feb 01, 2007 5.930 5.958 5.911 5.936 673,327 +0.00(+0.00%)
Jan 31, 2007 5.911 5.942 5.899 5.936 804,669 +0.03(+0.42%)
Jan 30, 2007 5.914 5.924 5.899 5.911 478,391 -0.00(-0.05%)
Jan 29, 2007 5.911 5.914 5.899 5.914 502,359 +0.01(+0.11%)
Jan 26, 2007 5.927 5.936 5.880 5.908 797,958 -0.02(-0.32%)
Jan 25, 2007 5.955 5.967 5.908 5.927 584,807 -0.04(-0.68%)
Jan 24, 2007 5.986 5.989 5.955 5.967 465,609 -0.01(-0.16%)
Jan 23, 2007 5.961 5.989 5.958 5.977 333,947 +0.01(+0.21%)
Jan 22, 2007 5.946 5.989 5.942 5.964 466,887 +0.03(+0.42%)
Jan 19, 2007 5.939 5.949 5.914 5.939 488,937 +0.01(+0.16%)
Jan 18, 2007 5.936 5.936 5.914 5.930 283,455 -0.03(-0.52%)
Jan 17, 2007 5.955 5.977 5.939 5.961 345,452 +0.00(+0.05%)
Jan 16, 2007 5.946 5.958 5.914 5.958 452,187 +0.01(+0.11%)
Jan 12, 2007 5.936 5.952 5.924 5.952 491,813 +0.02(+0.32%)
Jan 11, 2007 5.908 5.939 5.908 5.933 614,847 +0.03(+0.53%)
Jan 10, 2007 5.902 5.907 5.883 5.902 370,058 +0.00(+0.05%)
Jan 09, 2007 5.880 5.899 5.867 5.899 382,202 +0.02(+0.37%)
Jan 08, 2007 5.852 5.883 5.842 5.877 334,267 +0.03(+0.48%)
Jan 05, 2007 5.845 5.864 5.833 5.849 329,793 +0.01(+0.16%)
Jan 04, 2007 5.798 5.849 5.795 5.839 488,298 +0.04(+0.76%)
Jan 03, 2007 5.770 5.795 5.764 5.795 453,785 +0.02(+0.32%)
Dec 29, 2006 5.798 5.805 5.767 5.777 602,703 -0.01(-0.11%)
Dec 28, 2006 5.780 5.798 5.773 5.783 473,917 -0.01(-0.11%)
Dec 27, 2006 5.789 5.808 5.777 5.789 380,604 -0.01(-0.11%)
Dec 26, 2006 5.792 5.802 5.767 5.795 752,580 +0.01(+0.11%)
Dec 22, 2006 5.820 5.820 5.764 5.789 313,814 +0.00(+0.00%)
Dec 21, 2006 5.789 5.795 5.773 5.789 260,447 +0.00(+0.00%)
Dec 20, 2006 5.789 5.795 5.739 5.789 661,184 -0.03(-0.48%)
Dec 19, 2006 5.839 5.845 5.792 5.817 355,997 -0.02(-0.27%)
Dec 18, 2006 5.827 5.849 5.820 5.833 386,676 +0.02(+0.32%)
Dec 15, 2006 5.814 5.867 5.798 5.814 822,246 +0.01(+0.16%)
Dec 14, 2006 5.795 5.811 5.789 5.805 418,632 +0.01(+0.11%)
Dec 13, 2006 5.795 5.798 5.786 5.798 560,201 +0.01(+0.16%)
Dec 12, 2006 5.792 5.795 5.773 5.789 328,834 +0.01(+0.11%)
Dec 11, 2006 5.795 5.798 5.780 5.783 365,584 -0.01(-0.16%)
Dec 08, 2006 5.792 5.798 5.777 5.792 371,017 +0.00(+0.05%)
Dec 07, 2006 5.789 5.789 5.773 5.789 456,341 -0.01(-0.11%)
Dec 06, 2006 5.795 5.802 5.777 5.795 605,579 +0.00(+0.00%)
Dec 05, 2006 5.792 5.798 5.773 5.795 438,446 -0.01(-0.22%)
Dec 04, 2006 5.789 5.808 5.780 5.808 443,878 +0.02(+0.32%)
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.