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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.947 7.006 6.943 7.000 243,570 +0.07(+1.00%)
Mar 30, 2016 6.910 6.953 6.910 6.931 182,711 +0.02(+0.31%)
Mar 29, 2016 6.883 6.921 6.846 6.910 268,781 +0.04(+0.54%)
Mar 28, 2016 6.883 6.942 6.873 6.873 235,250 -0.02(-0.31%)
Mar 24, 2016 6.905 6.894 6.894 6.894 204,530 -0.05(-0.69%)
Mar 23, 2016 6.958 7.000 6.937 6.942 183,850 -0.03(-0.38%)
Mar 22, 2016 6.984 7.048 6.953 6.969 110,147 +0.01(+0.19%)
Mar 21, 2016 6.982 7.019 6.934 6.955 317,489 -0.01(-0.08%)
Mar 18, 2016 6.945 6.993 6.945 6.961 139,495 +0.02(+0.23%)
Mar 17, 2016 6.945 6.966 6.918 6.945 192,426 +0.02(+0.31%)
Mar 16, 2016 6.918 6.945 6.897 6.923 432,381 +0.01(+0.08%)
Mar 15, 2016 6.812 6.939 6.812 6.918 223,487 +0.07(+1.08%)
Mar 14, 2016 6.765 6.849 6.765 6.844 183,413 +0.08(+1.25%)
Mar 11, 2016 6.723 6.775 6.723 6.760 237,202 +0.04(+0.55%)
Mar 10, 2016 6.738 6.744 6.696 6.723 155,352 +0.01(+0.16%)
Mar 09, 2016 6.738 6.760 6.696 6.712 175,468 -0.01(-0.08%)
Mar 08, 2016 6.664 6.728 6.654 6.717 230,470 +0.05(+0.79%)
Mar 07, 2016 6.617 6.685 6.617 6.664 272,312 +0.02(+0.24%)
Mar 04, 2016 6.569 6.680 6.569 6.648 322,148 +0.07(+1.13%)
Mar 03, 2016 6.516 6.606 6.516 6.574 262,206 +0.05(+0.73%)
Mar 02, 2016 6.426 6.532 6.426 6.527 245,436 +0.07(+1.15%)
Mar 01, 2016 6.384 6.453 6.384 6.453 192,119 +0.10(+1.58%)
Feb 29, 2016 6.368 6.379 6.336 6.352 182,815 -0.02(-0.33%)
Feb 26, 2016 6.363 6.379 6.336 6.373 129,198 +0.02(+0.25%)
Feb 25, 2016 6.305 6.358 6.299 6.358 111,343 +0.05(+0.75%)
Feb 24, 2016 6.289 6.326 6.262 6.310 160,307 +0.02(+0.25%)
Feb 23, 2016 6.273 6.299 6.252 6.294 192,912 +0.02(+0.25%)
Feb 22, 2016 6.289 6.326 6.257 6.278 157,930 +0.02(+0.34%)
Feb 19, 2016 6.215 6.273 6.215 6.257 159,925 +0.04(+0.68%)
Feb 18, 2016 6.294 6.294 6.215 6.215 159,407 -0.05(-0.80%)
Feb 17, 2016 6.218 6.265 6.207 6.265 157,151 +0.04(+0.68%)
Feb 16, 2016 6.212 6.233 6.202 6.223 178,349 +0.01(+0.17%)
Feb 12, 2016 6.197 6.212 6.212 6.212 163,436 +0.03(+0.51%)
Feb 11, 2016 6.170 6.202 6.165 6.181 182,584 -0.04(-0.68%)
Feb 10, 2016 6.276 6.276 6.186 6.223 269,432 -0.02(-0.25%)
Feb 09, 2016 6.176 6.239 6.160 6.239 160,687 +0.00(+0.00%)
Feb 08, 2016 6.218 6.268 6.213 6.239 203,989 -0.07(-1.17%)
Feb 05, 2016 6.370 6.370 6.297 6.312 286,643 -0.08(-1.23%)
Feb 04, 2016 6.396 6.407 6.333 6.391 159,397 -0.02(-0.25%)
Feb 03, 2016 6.423 6.433 6.373 6.407 125,092 -0.01(-0.08%)
Feb 02, 2016 6.381 6.423 6.370 6.412 261,707 +0.00(+0.00%)
Feb 01, 2016 6.375 6.417 6.375 6.412 318,105 +0.02(+0.25%)
Jan 29, 2016 6.354 6.412 6.339 6.396 251,834 +0.04(+0.66%)
Jan 28, 2016 6.297 6.375 6.276 6.354 117,976 +0.06(+0.92%)
Jan 27, 2016 6.302 6.354 6.249 6.297 387,475 +0.04(+0.59%)
Jan 26, 2016 6.186 6.265 6.176 6.260 191,903 +0.09(+1.45%)
Jan 25, 2016 6.265 6.265 6.170 6.170 351,285 -0.09(-1.51%)
Jan 22, 2016 6.207 6.270 6.207 6.265 133,896 +0.09(+1.53%)
Jan 21, 2016 6.181 6.233 6.128 6.170 612,650 +0.03(+0.43%)
Jan 20, 2016 6.197 6.197 6.078 6.144 569,943 -0.08(-1.27%)
Jan 19, 2016 6.339 6.339 6.207 6.223 548,984 -0.07(-1.17%)
Jan 15, 2016 6.323 6.297 6.297 6.297 361,310 -0.07(-1.16%)
Jan 14, 2016 6.365 6.381 6.307 6.370 162,233 -0.00(-0.00%)
Jan 13, 2016 6.480 6.488 6.349 6.370 511,772 -0.09(-1.38%)
Jan 12, 2016 6.496 6.512 6.454 6.459 158,988 -0.03(-0.49%)
Jan 11, 2016 6.523 6.528 6.491 6.491 186,035 -0.05(-0.72%)
Jan 08, 2016 6.533 6.559 6.512 6.538 129,731 -0.01(-0.16%)
Jan 07, 2016 6.549 6.565 6.528 6.549 234,882 -0.04(-0.64%)
Jan 06, 2016 6.544 6.622 6.544 6.591 146,451 -0.02(-0.32%)
Jan 05, 2016 6.554 6.612 6.554 6.612 118,380 +0.05(+0.80%)
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.