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

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.832 4.850 4.778 4.785 278,039 -0.03(-0.65%)
Apr 29, 2008 4.872 4.872 4.791 4.816 336,216 -0.05(-0.97%)
Apr 28, 2008 4.835 4.885 4.835 4.863 357,793 +0.03(+0.71%)
Apr 25, 2008 4.822 4.850 4.816 4.828 345,573 +0.01(+0.13%)
Apr 24, 2008 4.791 4.835 4.781 4.822 564,620 +0.01(+0.20%)
Apr 23, 2008 4.775 4.835 4.763 4.813 504,056 +0.04(+0.79%)
Apr 22, 2008 4.669 4.781 4.663 4.775 639,859 +0.09(+2.01%)
Apr 21, 2008 4.703 4.703 4.628 4.681 357,381 -0.02(-0.47%)
Apr 18, 2008 4.612 4.744 4.612 4.703 325,411 +0.09(+2.04%)
Apr 17, 2008 4.600 4.616 4.572 4.609 318,026 +0.01(+0.20%)
Apr 16, 2008 4.525 4.612 4.522 4.600 294,334 +0.07(+1.52%)
Apr 15, 2008 4.575 4.584 4.484 4.531 553,330 -0.04(-0.96%)
Apr 14, 2008 4.600 4.647 4.569 4.575 441,162 +0.00(+0.00%)
Apr 11, 2008 4.534 4.575 4.528 4.575 264,505 +0.04(+0.83%)
Apr 10, 2008 4.541 4.584 4.534 4.537 381,978 -0.01(-0.21%)
Apr 09, 2008 4.603 4.616 4.547 4.547 418,032 -0.06(-1.36%)
Apr 08, 2008 4.616 4.706 4.591 4.609 430,213 -0.03(-0.74%)
Apr 07, 2008 4.581 4.675 4.581 4.644 451,075 +0.07(+1.57%)
Apr 04, 2008 4.537 4.591 4.537 4.572 263,534 +0.02(+0.41%)
Apr 03, 2008 4.572 4.572 4.531 4.553 363,747 -0.02(-0.46%)
Apr 02, 2008 4.490 4.578 4.487 4.574 560,520 +0.06(+1.37%)
Apr 01, 2008 4.431 4.519 4.431 4.512 390,191 +0.09(+1.98%)
Mar 31, 2008 4.381 4.475 4.343 4.425 1,504,291 +0.06(+1.43%)
Mar 28, 2008 4.403 4.444 4.356 4.362 765,363 -0.06(-1.34%)
Mar 27, 2008 4.387 4.459 4.384 4.422 638,175 +0.03(+0.64%)
Mar 26, 2008 4.462 4.462 4.368 4.393 400,417 -0.04(-0.85%)
Mar 25, 2008 4.418 4.450 4.412 4.431 629,227 +0.03(+0.64%)
Mar 24, 2008 4.362 4.436 4.362 4.403 359,902 +0.02(+0.50%)
Mar 21, 2008 4.318 4.381 4.296 4.381 355,678 +0.00(+0.00%)
Mar 20, 2008 4.318 4.381 4.296 4.381 355,678 +0.04(+0.94%)
Mar 19, 2008 4.321 4.378 4.321 4.340 542,720 -0.03(-0.74%)
Mar 18, 2008 4.309 4.425 4.309 4.373 365,584 +0.09(+2.15%)
Mar 17, 2008 4.199 4.305 4.171 4.281 641,025 -0.09(-2.08%)
Mar 14, 2008 4.418 4.437 4.359 4.372 438,375 -0.09(-2.03%)
Mar 13, 2008 4.428 4.465 4.425 4.462 328,383 -0.01(-0.21%)
Mar 12, 2008 4.500 4.531 4.459 4.472 209,987 +0.00(+0.07%)
Mar 11, 2008 4.393 4.490 4.393 4.469 489,599 +0.05(+1.06%)
Mar 10, 2008 4.459 4.487 4.397 4.422 492,625 -0.08(-1.81%)
Mar 07, 2008 4.431 4.512 4.431 4.503 393,067 +0.04(+0.91%)
Mar 06, 2008 4.534 4.544 4.459 4.462 424,704 -0.07(-1.59%)
Mar 05, 2008 4.556 4.616 4.525 4.534 434,291 -0.05(-1.16%)
Mar 04, 2008 4.459 4.600 4.459 4.587 449,272 +0.00(+0.00%)
Mar 03, 2008 4.537 4.656 4.534 4.587 407,448 +0.01(+0.21%)
Feb 29, 2008 4.587 4.613 4.522 4.578 493,779 -0.03(-0.54%)
Feb 28, 2008 4.575 4.625 4.575 4.603 337,216 -0.01(-0.14%)
Feb 27, 2008 4.631 4.672 4.584 4.609 576,498 -0.05(-1.02%)
Feb 26, 2008 4.537 4.663 4.509 4.657 1,082,693 +0.10(+2.21%)
Feb 25, 2008 4.428 4.569 4.428 4.556 1,167,643 +0.14(+3.12%)
Feb 22, 2008 4.365 4.440 4.359 4.418 598,929 +0.07(+1.58%)
Feb 21, 2008 4.290 4.400 4.287 4.350 1,084,291 +0.04(+0.87%)
Feb 20, 2008 4.340 4.343 4.278 4.312 1,098,428 -0.04(-0.93%)
Feb 19, 2008 4.224 4.375 4.199 4.353 1,545,602 +0.13(+3.11%)
Feb 18, 2008 4.140 4.228 4.140 4.221 0 +0.00(+0.00%)
Feb 15, 2008 4.140 4.228 4.140 4.221 1,139,339 -0.01(-0.15%)
Feb 14, 2008 4.318 4.318 4.193 4.228 1,369,130 -0.08(-1.96%)
Feb 13, 2008 4.387 4.422 4.293 4.312 1,282,352 -0.11(-2.55%)
Feb 12, 2008 4.381 4.440 4.362 4.425 1,114,902 +0.04(+0.93%)
Feb 11, 2008 4.462 4.475 4.370 4.384 1,414,848 -0.17(-3.65%)
Feb 08, 2008 4.534 4.578 4.513 4.550 587,290 +0.01(+0.15%)
Feb 07, 2008 4.612 4.612 4.534 4.543 635,082 -0.04(-0.83%)
Feb 06, 2008 4.647 4.663 4.581 4.581 685,790 -0.06(-1.35%)
Feb 05, 2008 4.703 4.716 4.641 4.644 407,805 -0.10(-2.05%)
Feb 04, 2008 4.775 4.775 4.719 4.741 519,929 -0.04(-0.86%)
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.