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

13.39 +0.04 (+0.26%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.054 9.073 9.020 9.073 166,014 +0.03(+0.29%)
Feb 27, 2019 9.047 9.067 9.014 9.047 152,262 -0.01(-0.07%)
Feb 26, 2019 9.087 9.087 9.000 9.054 164,278 -0.03(-0.37%)
Feb 25, 2019 9.113 9.153 9.020 9.087 194,617 -0.01(-0.15%)
Feb 22, 2019 8.914 9.113 8.914 9.100 316,358 +0.19(+2.17%)
Feb 21, 2019 8.900 8.927 8.894 8.907 149,306 +0.01(+0.15%)
Feb 20, 2019 8.894 8.914 8.880 8.894 143,346 +0.03(+0.38%)
Feb 19, 2019 8.820 8.866 8.820 8.860 195,242 +0.03(+0.38%)
Feb 15, 2019 8.820 8.853 8.820 8.827 209,463 +0.02(+0.23%)
Feb 14, 2019 8.794 8.813 8.787 8.807 144,146 +0.01(+0.15%)
Feb 13, 2019 8.827 8.847 8.787 8.794 163,422 -0.03(-0.30%)
Feb 12, 2019 8.813 8.833 8.767 8.820 351,157 +0.02(+0.23%)
Feb 11, 2019 8.787 8.827 8.780 8.800 144,564 +0.03(+0.30%)
Feb 08, 2019 8.774 8.787 8.760 8.774 102,391 -0.02(-0.23%)
Feb 07, 2019 8.800 8.813 8.774 8.794 143,027 -0.01(-0.08%)
Feb 06, 2019 8.767 8.807 8.767 8.800 142,590 +0.03(+0.30%)
Feb 05, 2019 8.794 8.813 8.767 8.774 147,089 -0.02(-0.23%)
Feb 04, 2019 8.820 8.840 8.787 8.794 145,306 -0.01(-0.15%)
Feb 01, 2019 8.787 8.833 8.787 8.807 144,525 +0.01(+0.15%)
Jan 31, 2019 8.774 8.827 8.774 8.794 110,965 -0.01(-0.08%)
Jan 30, 2019 8.754 8.800 8.741 8.800 178,480 +0.07(+0.76%)
Jan 29, 2019 8.774 8.774 8.721 8.734 192,928 -0.04(-0.45%)
Jan 28, 2019 8.727 8.774 8.714 8.774 175,088 +0.05(+0.53%)
Jan 25, 2019 8.655 8.747 8.655 8.727 263,830 +0.07(+0.84%)
Jan 24, 2019 8.707 8.714 8.635 8.655 935,725 -0.05(-0.61%)
Jan 23, 2019 8.707 8.741 8.694 8.707 246,825 +0.00(+0.00%)
Jan 22, 2019 8.800 8.800 8.707 8.707 234,845 -0.09(-1.05%)
Jan 18, 2019 8.847 8.866 8.800 8.800 193,304 -0.07(-0.75%)
Jan 17, 2019 8.827 8.866 8.813 8.866 276,646 +0.06(+0.68%)
Jan 16, 2019 8.767 8.860 8.741 8.807 400,004 +0.05(+0.53%)
Jan 15, 2019 8.694 8.780 8.694 8.760 168,427 +0.07(+0.84%)
Jan 14, 2019 8.707 8.714 8.683 8.688 200,215 -0.03(-0.30%)
Jan 11, 2019 8.794 8.810 8.701 8.714 249,181 -0.08(-0.90%)
Jan 10, 2019 8.794 8.807 8.774 8.794 238,216 -0.01(-0.15%)
Jan 09, 2019 8.900 8.900 8.800 8.807 324,357 -0.05(-0.52%)
Jan 08, 2019 8.780 8.873 8.767 8.853 185,209 +0.12(+1.36%)
Jan 07, 2019 8.635 8.780 8.635 8.734 152,843 +0.09(+1.00%)
Jan 04, 2019 8.489 8.648 8.482 8.648 237,100 +0.17(+1.95%)
Jan 03, 2019 8.456 8.520 8.456 8.482 191,193 +0.00(+0.00%)
Jan 02, 2019 8.376 8.493 8.337 8.482 312,392 +0.10(+1.18%)
Dec 31, 2018 8.376 8.443 8.337 8.383 827,585 +0.01(+0.08%)
Dec 28, 2018 8.290 8.423 8.277 8.376 787,565 +0.10(+1.20%)
Dec 27, 2018 8.251 8.396 8.217 8.277 553,757 -0.07(-0.80%)
Dec 26, 2018 8.153 8.364 8.153 8.344 578,640 +0.18(+2.17%)
Dec 24, 2018 8.140 8.199 8.075 8.167 400,757 +0.05(+0.57%)
Dec 21, 2018 8.272 8.311 8.094 8.121 748,395 -0.18(-2.14%)
Dec 20, 2018 8.180 8.305 8.174 8.298 948,190 +0.07(+0.79%)
Dec 19, 2018 8.285 8.344 8.167 8.233 851,068 -0.04(-0.47%)
Dec 18, 2018 8.324 8.370 8.262 8.272 530,156 -0.04(-0.47%)
Dec 17, 2018 8.520 8.520 8.311 8.311 353,652 -0.24(-2.75%)
Dec 14, 2018 8.599 8.631 8.533 8.546 295,385 -0.11(-1.28%)
Dec 13, 2018 8.664 8.675 8.657 8.657 291,352 -0.03(-0.38%)
Dec 12, 2018 8.651 8.716 8.651 8.690 323,409 +0.05(+0.53%)
Dec 11, 2018 8.683 8.701 8.631 8.644 244,428 -0.04(-0.45%)
Dec 10, 2018 8.723 8.749 8.670 8.683 294,893 -0.04(-0.45%)
Dec 07, 2018 8.762 8.775 8.716 8.723 209,524 -0.05(-0.52%)
Dec 06, 2018 8.729 8.853 8.729 8.768 375,668 -0.10(-1.11%)
Dec 04, 2018 8.768 8.873 8.768 8.866 717,954 +0.08(+0.89%)
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.